Skip to main content

Aurora Cannabis Inc (NQ: ACB )

4.390 -0.360 (-7.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 0.6145 0.6145 0.5750 0.5850 8,807,639 -0.01(-1.94%)
Sep 28, 2023 0.6000 0.6148 0.5623 0.5966 22,214,442 -0.07(-10.57%)
Sep 27, 2023 0.7160 0.7578 0.6505 0.6671 17,792,092 -0.04(-5.13%)
Sep 26, 2023 0.7500 0.7890 0.6835 0.7032 21,069,496 -0.04(-5.32%)
Sep 25, 2023 0.7500 0.7899 0.7322 0.7427 29,786,810 -0.01(-1.12%)
Sep 22, 2023 0.7535 0.7900 0.7350 0.7511 19,957,890 +0.01(+1.75%)
Sep 21, 2023 0.7700 0.7700 0.7000 0.7382 22,592,256 -0.06(-7.73%)
Sep 20, 2023 0.8800 0.9099 0.7866 0.8000 27,434,488 -0.06(-7.16%)
Sep 19, 2023 0.9162 0.9800 0.8525 0.8617 45,966,952 -0.00(-0.15%)
Sep 18, 2023 0.9343 0.9749 0.8500 0.8630 42,607,752 -0.12(-12.19%)
Sep 15, 2023 0.9310 1.060 0.8819 0.9828 93,383,776 +0.14(+16.57%)
Sep 14, 2023 0.7800 0.9148 0.7729 0.8431 62,432,336 +0.04(+5.39%)
Sep 13, 2023 0.9014 0.9799 0.7270 0.8000 117,153,208 -0.16(-16.67%)
Sep 12, 2023 0.9148 1.150 0.8250 0.9600 208,521,840 +0.05(+5.40%)
Sep 11, 2023 0.5687 0.9380 0.5614 0.9108 254,917,344 +0.38(+72.17%)
Sep 08, 2023 0.4610 0.5290 0.4510 0.5290 16,192,730 +0.07(+14.75%)
Sep 07, 2023 0.4721 0.4750 0.4512 0.4610 4,539,119 -0.01(-2.80%)
Sep 06, 2023 0.5000 0.5144 0.4550 0.4743 17,628,744 -0.01(-2.21%)
Sep 05, 2023 0.4750 0.5180 0.4700 0.4850 12,349,054 +0.01(+2.78%)
Sep 01, 2023 0.5195 0.5200 0.4691 0.4719 7,405,346 -0.01(-1.73%)
Aug 31, 2023 0.4926 0.5266 0.4802 0.4802 21,269,348 +0.02(+3.38%)
Aug 30, 2023 0.4488 0.4900 0.4420 0.4645 8,712,153 +0.02(+4.38%)
Aug 29, 2023 0.4456 0.4550 0.4411 0.4450 2,471,585 +0.01(+1.14%)
Aug 28, 2023 0.4520 0.4540 0.4350 0.4400 1,953,497 -0.00(-0.65%)
Aug 25, 2023 0.4578 0.4588 0.4340 0.4429 3,822,827 -0.02(-3.72%)
Aug 24, 2023 0.4835 0.4870 0.4580 0.4600 3,836,423 -0.02(-4.17%)
Aug 23, 2023 0.4893 0.4899 0.4750 0.4800 3,298,535 -0.01(-1.94%)
Aug 22, 2023 0.5003 0.5040 0.4850 0.4895 4,572,537 -0.01(-1.71%)
Aug 21, 2023 0.5087 0.5148 0.4980 0.4980 1,859,916 -0.01(-2.39%)
Aug 18, 2023 0.5005 0.5173 0.5001 0.5102 4,352,849 -0.00(-0.86%)
Aug 17, 2023 0.5000 0.5180 0.4945 0.5146 5,104,532 +0.01(+2.92%)
Aug 16, 2023 0.5180 0.5200 0.5000 0.5000 4,329,098 -0.02(-4.40%)
Aug 15, 2023 0.5240 0.5296 0.5200 0.5230 1,356,093 -0.01(-2.73%)
Aug 14, 2023 0.5372 0.5419 0.5147 0.5377 2,907,169 +0.01(+1.05%)
Aug 11, 2023 0.5480 0.5580 0.5321 0.5321 3,407,582 +0.00(+0.42%)
Aug 10, 2023 0.5300 0.5444 0.5200 0.5299 3,178,431 +0.00(+0.34%)
Aug 09, 2023 0.5600 0.5643 0.5275 0.5281 3,255,664 -0.03(-4.62%)
Aug 08, 2023 0.5400 0.5649 0.5255 0.5537 4,788,668 +0.01(+1.97%)
Aug 07, 2023 0.5487 0.5500 0.5305 0.5430 2,261,084 -0.00(-0.75%)
Aug 04, 2023 0.5600 0.5698 0.5425 0.5471 2,940,351 -0.01(-2.30%)
Aug 03, 2023 0.5447 0.5637 0.5447 0.5600 2,653,219 +0.01(+1.73%)
Aug 02, 2023 0.5695 0.5900 0.5379 0.5505 5,242,451 -0.03(-4.59%)
Aug 01, 2023 0.5520 0.5770 0.5360 0.5770 6,155,948 +0.01(+2.54%)
Jul 31, 2023 0.5399 0.5700 0.5330 0.5627 9,123,501 +0.03(+5.77%)
Jul 28, 2023 0.5000 0.5326 0.5000 0.5320 8,335,817 +0.04(+8.02%)
Jul 27, 2023 0.4960 0.5198 0.4873 0.4925 7,977,526 -0.00(-0.10%)
Jul 26, 2023 0.5000 0.5134 0.4820 0.4930 10,680,279 +0.00(+0.04%)
Jul 25, 2023 0.4988 0.5023 0.4915 0.4928 4,425,493 -0.01(-1.16%)
Jul 24, 2023 0.5018 0.5063 0.4901 0.4986 4,589,163 -0.01(-1.33%)
Jul 21, 2023 0.5300 0.5300 0.4976 0.5053 7,892,166 -0.02(-3.68%)
Jul 20, 2023 0.5398 0.5398 0.5200 0.5246 2,793,156 -0.01(-1.39%)
Jul 19, 2023 0.5298 0.5473 0.5277 0.5320 3,591,077 +0.01(+1.14%)
Jul 18, 2023 0.5299 0.5300 0.5220 0.5260 3,662,367 -0.00(-0.68%)
Jul 17, 2023 0.5340 0.5400 0.5205 0.5296 3,349,614 -0.00(-0.82%)
Jul 14, 2023 0.5660 0.5700 0.5287 0.5340 6,611,325 -0.03(-5.94%)
Jul 13, 2023 0.5600 0.5900 0.5580 0.5677 5,504,037 +0.01(+1.16%)
Jul 12, 2023 0.5800 0.5948 0.5540 0.5612 3,313,601 -0.02(-3.24%)
Jul 11, 2023 0.5540 0.5967 0.5499 0.5800 5,680,718 +0.02(+4.13%)
Jul 10, 2023 0.5500 0.5650 0.5310 0.5570 3,149,432 +0.00(+0.56%)
Jul 07, 2023 0.5320 0.5599 0.5300 0.5539 2,330,465 +0.02(+3.20%)
Jul 06, 2023 0.5540 0.5562 0.5240 0.5367 3,577,505 -0.02(-3.12%)
Jul 05, 2023 0.5725 0.5797 0.5425 0.5540 3,159,109 -0.03(-4.50%)
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.