Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aurora Cannabis Inc (NQ: ACB )

5.850 -0.110 (-1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 4.926 5.266 4.802 4.802 2,126,934 +0.16(+3.38%)
Aug 30, 2023 4.488 4.900 4.420 4.645 871,215 +0.19(+4.38%)
Aug 29, 2023 4.456 4.550 4.411 4.450 247,158 +0.05(+1.14%)
Aug 28, 2023 4.520 4.540 4.350 4.400 195,349 -0.03(-0.65%)
Aug 25, 2023 4.578 4.588 4.340 4.429 382,282 -0.17(-3.72%)
Aug 24, 2023 4.835 4.870 4.580 4.600 383,642 -0.20(-4.17%)
Aug 23, 2023 4.893 4.899 4.750 4.800 329,853 -0.09(-1.94%)
Aug 22, 2023 5.003 5.040 4.850 4.895 457,253 -0.09(-1.71%)
Aug 21, 2023 5.087 5.148 4.980 4.980 185,991 -0.12(-2.39%)
Aug 18, 2023 5.005 5.173 5.001 5.102 435,284 -0.04(-0.86%)
Aug 17, 2023 5.000 5.180 4.945 5.146 510,453 +0.15(+2.92%)
Aug 16, 2023 5.180 5.200 5.000 5.000 432,909 -0.23(-4.40%)
Aug 15, 2023 5.240 5.296 5.200 5.230 135,609 -0.15(-2.73%)
Aug 14, 2023 5.372 5.419 5.147 5.377 290,716 +0.06(+1.05%)
Aug 11, 2023 5.480 5.580 5.321 5.321 340,758 +0.02(+0.42%)
Aug 10, 2023 5.300 5.444 5.200 5.299 317,843 +0.02(+0.34%)
Aug 09, 2023 5.600 5.643 5.275 5.281 325,566 -0.26(-4.62%)
Aug 08, 2023 5.400 5.649 5.255 5.537 478,866 +0.11(+1.97%)
Aug 07, 2023 5.487 5.500 5.305 5.430 226,108 -0.04(-0.75%)
Aug 04, 2023 5.600 5.698 5.425 5.471 294,035 -0.13(-2.30%)
Aug 03, 2023 5.447 5.637 5.447 5.600 265,321 +0.09(+1.73%)
Aug 02, 2023 5.695 5.900 5.379 5.505 524,245 -0.26(-4.59%)
Aug 01, 2023 5.520 5.770 5.360 5.770 615,703 +0.14(+2.54%)
Jul 31, 2023 5.399 5.700 5.330 5.627 912,350 +0.31(+5.77%)
Jul 28, 2023 5.000 5.326 5.000 5.320 833,581 +0.40(+8.02%)
Jul 27, 2023 4.960 5.198 4.873 4.925 797,752 -0.00(-0.10%)
Jul 26, 2023 5.000 5.134 4.820 4.930 1,068,027 +0.00(+0.04%)
Jul 25, 2023 4.988 5.023 4.915 4.928 442,549 -0.06(-1.16%)
Jul 24, 2023 5.018 5.063 4.901 4.986 458,916 -0.07(-1.33%)
Jul 21, 2023 5.300 5.300 4.976 5.053 789,216 -0.19(-3.68%)
Jul 20, 2023 5.398 5.398 5.200 5.246 279,315 -0.07(-1.39%)
Jul 19, 2023 5.298 5.473 5.277 5.320 359,107 +0.06(+1.14%)
Jul 18, 2023 5.299 5.300 5.220 5.260 366,240 -0.04(-0.68%)
Jul 17, 2023 5.340 5.400 5.205 5.296 334,961 -0.04(-0.82%)
Jul 14, 2023 5.660 5.700 5.287 5.340 661,132 -0.34(-5.94%)
Jul 13, 2023 5.600 5.900 5.580 5.677 550,403 +0.06(+1.16%)
Jul 12, 2023 5.800 5.948 5.540 5.612 331,360 -0.19(-3.24%)
Jul 11, 2023 5.540 5.967 5.499 5.800 568,071 +0.23(+4.13%)
Jul 10, 2023 5.500 5.650 5.310 5.570 314,943 +0.03(+0.56%)
Jul 07, 2023 5.320 5.599 5.300 5.539 233,046 +0.17(+3.20%)
Jul 06, 2023 5.540 5.562 5.240 5.367 357,750 -0.17(-3.12%)
Jul 05, 2023 5.725 5.797 5.425 5.540 315,910 -0.26(-4.50%)
Jul 03, 2023 5.251 5.900 5.250 5.801 478,766 +0.46(+8.51%)
Jun 30, 2023 5.366 5.408 5.150 5.346 369,564 -0.02(-0.34%)
Jun 29, 2023 5.300 5.449 5.210 5.364 240,628 +0.08(+1.59%)
Jun 28, 2023 5.294 5.303 5.115 5.280 244,567 -0.05(-0.88%)
Jun 27, 2023 5.336 5.452 5.240 5.327 243,285 -0.07(-1.33%)
Jun 26, 2023 5.565 5.749 5.306 5.399 204,501 -0.11(-2.05%)
Jun 23, 2023 6.099 6.099 5.449 5.512 480,125 -0.66(-10.68%)
Jun 22, 2023 5.600 6.186 5.500 6.171 512,109 +0.55(+9.78%)
Jun 21, 2023 5.600 5.750 5.350 5.621 373,994 +0.02(+0.38%)
Jun 20, 2023 5.400 5.800 5.400 5.600 375,797 +0.20(+3.70%)
Jun 16, 2023 5.440 5.449 5.318 5.400 133,464 +0.08(+1.56%)
Jun 15, 2023 5.200 5.350 5.200 5.317 276,614 -0.08(-1.45%)
Jun 14, 2023 5.596 5.690 5.313 5.395 588,145 -0.47(-7.94%)
Jun 13, 2023 5.601 5.860 5.528 5.860 421,631 +0.27(+4.77%)
Jun 12, 2023 5.300 5.700 5.150 5.593 335,643 +0.29(+5.53%)
Jun 09, 2023 5.281 5.420 5.218 5.300 271,293 +0.07(+1.28%)
Jun 08, 2023 5.251 5.500 5.150 5.233 184,536 -0.13(-2.37%)
Jun 07, 2023 5.500 5.600 5.224 5.360 277,182 -0.04(-0.67%)
Jun 06, 2023 5.200 5.396 5.030 5.396 380,391 +0.25(+4.92%)
Jun 05, 2023 5.300 5.300 5.075 5.143 218,963 -0.01(-0.19%)
Jun 02, 2023 5.297 5.360 5.100 5.153 379,173 +0.12(+2.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.