Skip to main content

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

Historical Prices

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.