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

Aurora Cannabis Inc (NY: ACB )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 31, 2021 9.210 9.660 9.130 9.310 9,019,863 +0.26(+2.87%)
Mar 30, 2021 9.020 9.100 8.740 9.050 7,295,773 +0.00(+0.00%)
Mar 29, 2021 9.210 9.410 8.980 9.050 10,150,248 -0.06(-0.66%)
Mar 26, 2021 9.320 9.380 8.810 9.110 8,308,700 -0.16(-1.73%)
Mar 25, 2021 8.710 9.290 8.610 9.270 9,649,972 +0.31(+3.46%)
Mar 24, 2021 9.380 9.470 8.950 8.960 11,767,299 -0.36(-3.86%)
Mar 23, 2021 9.610 9.760 9.260 9.320 10,282,327 -0.38(-3.92%)
Mar 22, 2021 10.20 10.22 9.670 9.700 10,400,714 -0.44(-4.34%)
Mar 19, 2021 10.08 10.30 9.870 10.14 7,397,900 +0.14(+1.40%)
Mar 18, 2021 10.53 10.78 9.960 10.00 10,378,177 -0.59(-5.57%)
Mar 17, 2021 10.17 10.63 10.11 10.59 7,998,870 +0.15(+1.44%)
Mar 16, 2021 11.41 11.42 10.25 10.44 12,935,040 -0.70(-6.28%)
Mar 15, 2021 10.57 11.25 10.40 11.14 16,751,661 +0.57(+5.39%)
Mar 12, 2021 10.20 10.82 10.04 10.57 12,739,000 -0.02(-0.19%)
Mar 11, 2021 10.04 10.65 9.850 10.59 15,486,538 +0.74(+7.51%)
Mar 10, 2021 10.61 10.68 9.610 9.850 16,076,106 -0.45(-4.37%)
Mar 09, 2021 9.910 10.40 9.700 10.30 11,850,628 +0.69(+7.18%)
Mar 08, 2021 9.680 9.910 9.200 9.610 9,742,920 +0.01(+0.10%)
Mar 05, 2021 9.790 9.850 8.650 9.600 15,406,600 -0.22(-2.24%)
Mar 04, 2021 10.36 10.61 9.420 9.820 16,115,167 -0.64(-6.12%)
Mar 03, 2021 11.16 11.27 10.28 10.46 12,973,414 -0.57(-5.17%)
Mar 02, 2021 11.20 12.08 11.01 11.03 15,385,312 -0.01(-0.09%)
Mar 01, 2021 10.84 11.41 10.75 11.04 8,440,924 +0.52(+4.94%)
Feb 26, 2021 10.84 11.19 10.48 10.52 11,883,200 -0.30(-2.77%)
Feb 25, 2021 11.63 11.71 10.74 10.82 11,706,752 -0.82(-7.04%)
Feb 24, 2021 11.35 11.77 11.00 11.64 10,995,240 +0.43(+3.84%)
Feb 23, 2021 11.04 11.34 10.10 11.21 18,350,944 -0.56(-4.76%)
Feb 22, 2021 12.00 12.39 11.70 11.77 13,119,555 -0.44(-3.60%)
Feb 19, 2021 12.10 12.60 11.81 12.21 13,458,500 +0.19(+1.58%)
Feb 18, 2021 13.02 13.56 12.01 12.02 20,643,868 -1.04(-7.96%)
Feb 17, 2021 13.29 13.74 12.83 13.06 19,940,594 -1.03(-7.31%)
Feb 16, 2021 13.00 14.09 12.85 14.09 31,364,108 +1.61(+12.90%)
Feb 12, 2021 13.07 14.50 12.35 12.48 56,674,200 -1.99(-13.75%)
Feb 11, 2021 18.58 18.93 14.39 14.47 82,268,024 -4.45(-23.52%)
Feb 10, 2021 18.53 18.98 16.50 18.92 83,160,568 +3.31(+21.20%)
Feb 09, 2021 15.28 16.77 15.09 15.61 52,598,244 +0.74(+4.98%)
Feb 08, 2021 13.18 15.00 12.91 14.87 34,417,132 +2.07(+16.17%)
Feb 05, 2021 13.27 13.33 12.56 12.80 16,874,400 -0.27(-2.07%)
Feb 04, 2021 13.57 14.14 12.78 13.07 24,053,156 -0.68(-4.95%)
Feb 03, 2021 13.23 14.15 12.89 13.75 47,439,304 +1.05(+8.27%)
Feb 02, 2021 11.31 12.95 11.12 12.70 40,763,360 +1.50(+13.39%)
Feb 01, 2021 11.35 11.44 10.80 11.20 14,544,502 +0.05(+0.45%)
Jan 29, 2021 11.84 12.32 11.06 11.15 24,965,200 -0.55(-4.70%)
Jan 28, 2021 11.22 12.13 11.20 11.70 21,688,216 +0.50(+4.46%)
Jan 27, 2021 10.41 11.68 10.27 11.20 30,212,216 +0.53(+4.97%)
Jan 26, 2021 10.41 11.17 10.16 10.67 26,686,772 +0.51(+5.02%)
Jan 25, 2021 10.64 10.90 10.04 10.16 22,206,172 -0.49(-4.60%)
Jan 22, 2021 10.39 10.74 10.22 10.65 29,047,200 -0.52(-4.66%)
Jan 21, 2021 11.43 11.62 10.83 11.17 18,297,652 -0.37(-3.21%)
Jan 20, 2021 11.62 11.96 11.35 11.54 12,932,401 -0.30(-2.53%)
Jan 19, 2021 12.13 12.24 11.23 11.84 22,590,724 -0.20(-1.66%)
Jan 15, 2021 12.85 13.32 11.85 12.04 45,620,900 +0.08(+0.67%)
Jan 14, 2021 11.43 12.21 11.18 11.96 46,013,632 +1.05(+9.62%)
Jan 13, 2021 10.55 11.63 10.36 10.91 37,764,088 +0.35(+3.31%)
Jan 12, 2021 10.50 10.78 10.19 10.56 16,673,925 +0.12(+1.15%)
Jan 11, 2021 9.830 10.73 9.730 10.44 23,138,188 +0.45(+4.50%)
Jan 08, 2021 10.25 10.48 9.720 9.990 24,637,000 -0.20(-1.96%)
Jan 07, 2021 10.56 10.95 10.01 10.19 36,971,696 -0.08(-0.78%)
Jan 06, 2021 11.09 11.30 10.12 10.27 73,639,240 +0.57(+5.88%)
Jan 05, 2021 9.750 9.870 9.070 9.700 23,740,516 +0.18(+1.89%)
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.