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

Aurora Cannabis Inc (NQ: ACB )

6.535 +0.745 (+12.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Oct 31, 2023 0.4391 0.4488 0.4314 0.4413 5,386,601 +0.00(+0.78%)
Oct 30, 2023 0.4500 0.4550 0.4295 0.4379 5,102,189 +0.00(+0.50%)
Oct 27, 2023 0.4287 0.4378 0.4200 0.4357 3,937,867 +0.02(+3.59%)
Oct 26, 2023 0.4230 0.4495 0.4100 0.4206 6,969,668 -0.01(-1.29%)
Oct 25, 2023 0.4735 0.4735 0.4250 0.4261 17,373,176 -0.04(-9.34%)
Oct 24, 2023 0.4389 0.4740 0.4266 0.4700 19,714,448 +0.05(+10.88%)
Oct 23, 2023 0.4462 0.4470 0.4201 0.4239 13,109,637 -0.02(-5.00%)
Oct 20, 2023 0.4600 0.4646 0.4440 0.4462 7,717,998 -0.01(-3.00%)
Oct 19, 2023 0.4824 0.4831 0.4600 0.4600 11,084,956 -0.02(-4.17%)
Oct 18, 2023 0.5100 0.5140 0.4750 0.4800 7,991,211 -0.04(-7.46%)
Oct 17, 2023 0.4953 0.5360 0.4900 0.5187 6,923,040 +0.00(+0.62%)
Oct 16, 2023 0.5121 0.5300 0.5024 0.5155 6,378,323 +0.01(+2.30%)
Oct 13, 2023 0.5060 0.5174 0.4925 0.5039 6,339,558 +0.00(+0.28%)
Oct 12, 2023 0.5200 0.5300 0.4950 0.5025 10,380,322 -0.03(-5.19%)
Oct 11, 2023 0.5650 0.5690 0.5190 0.5300 6,439,335 -0.02(-3.13%)
Oct 10, 2023 0.5490 0.5842 0.5400 0.5471 11,190,263 +0.01(+2.26%)
Oct 09, 2023 0.5500 0.5580 0.5120 0.5350 4,782,067 -0.03(-5.68%)
Oct 06, 2023 0.5520 0.5778 0.5421 0.5672 5,063,570 -0.00(-0.04%)
Oct 05, 2023 0.5557 0.5800 0.5530 0.5674 6,162,106 +0.01(+2.60%)
Oct 04, 2023 0.5598 0.5760 0.5350 0.5530 9,597,714 +0.02(+2.94%)
Oct 03, 2023 0.5600 0.5574 0.5210 0.5372 8,652,240 -0.02(-4.07%)
Oct 02, 2023 0.5835 0.5835 0.5529 0.5600 12,768,383 -0.02(-4.27%)
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%)
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.