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 (%)
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%)
Jan 04, 2021 8.480 9.670 8.380 9.520 27,145,258 +1.21(+14.56%)
Dec 31, 2020 8.310 8.310 8.310 12,023,095 -0.47(-5.35%)
Dec 30, 2020 8.310 8.780 8.210 8.780 12,023,095 +0.38(+4.52%)
Dec 29, 2020 8.710 8.840 8.160 8.400 11,984,891 -0.29(-3.34%)
Dec 28, 2020 8.970 9.070 8.640 8.690 9,305,951 -0.18(-2.03%)
Dec 24, 2020 9.370 9.370 8.810 8.870 9,261,500 -0.45(-4.83%)
Dec 23, 2020 8.870 9.620 8.630 9.320 18,717,856 +0.39(+4.37%)
Dec 22, 2020 9.010 9.110 8.760 8.930 11,532,587 -0.07(-0.78%)
Dec 21, 2020 9.030 9.370 8.860 9.000 16,222,912 -0.60(-6.25%)
Dec 18, 2020 9.550 9.900 9.270 9.600 14,944,800 -0.13(-1.34%)
Dec 17, 2020 9.800 10.05 9.580 9.730 13,368,983 -0.09(-0.92%)
Dec 16, 2020 10.49 10.49 9.780 9.820 19,027,608 -0.39(-3.82%)
Dec 15, 2020 9.530 10.22 9.320 10.21 19,554,822 +0.65(+6.80%)
Dec 14, 2020 9.980 10.10 9.480 9.560 12,632,612 -0.35(-3.53%)
Dec 11, 2020 9.870 10.02 9.600 9.910 10,776,100 -0.06(-0.60%)
Dec 10, 2020 9.380 10.00 9.250 9.970 16,455,767 +0.09(+0.91%)
Dec 09, 2020 10.62 10.71 9.550 9.880 27,798,484 -0.72(-6.79%)
Dec 08, 2020 10.04 10.81 10.01 10.60 23,574,110 +0.13(+1.24%)
Dec 07, 2020 10.60 10.73 9.840 10.47 38,264,736 -0.42(-3.86%)
Dec 04, 2020 11.40 12.19 10.69 10.89 97,870,704 -0.35(-3.11%)
Dec 03, 2020 11.05 11.44 10.53 11.24 52,244,848 +0.29(+2.65%)
Dec 02, 2020 10.14 11.39 9.850 10.95 70,964,416 +1.20(+12.31%)
Dec 01, 2020 11.91 12.12 9.640 9.750 77,972,112 -1.93(-16.52%)
Nov 30, 2020 11.25 12.50 10.01 11.68 126,602,128 +1.21(+11.56%)
Nov 27, 2020 8.980 10.59 8.710 10.47 51,746,300 +1.76(+20.21%)
Nov 25, 2020 8.870 8.920 8.300 8.710 34,384,300 -0.52(-5.63%)
Nov 24, 2020 9.080 9.500 8.510 9.230 83,605,168 +2.05(+28.55%)
Nov 23, 2020 7.190 7.430 6.960 7.180 27,746,576 +0.05(+0.70%)
Nov 20, 2020 7.000 7.470 6.820 7.130 29,667,500 +0.06(+0.85%)
Nov 19, 2020 7.070 7.230 6.900 7.070 16,733,766 +0.05(+0.71%)
Nov 18, 2020 7.320 7.620 7.000 7.020 24,136,832 -0.18(-2.50%)
Nov 17, 2020 6.740 7.350 6.590 7.200 36,336,040 +0.39(+5.73%)
Nov 16, 2020 7.040 7.430 6.630 6.810 34,081,908 -0.27(-3.81%)
Nov 13, 2020 7.350 7.500 7.020 7.080 41,227,200 +0.09(+1.29%)
Nov 12, 2020 7.260 8.100 6.850 6.990 64,477,424 -0.67(-8.75%)
Nov 11, 2020 6.790 8.280 6.420 7.660 122,774,360 -0.64(-7.71%)
Nov 10, 2020 9.630 9.730 8.050 8.300 67,506,968 -2.91(-25.96%)
Nov 09, 2020 13.19 14.48 10.38 11.21 166,310,608 +1.42(+14.50%)
Nov 06, 2020 8.130 12.18 8.120 9.790 461,649,504 +3.52(+56.14%)
Nov 05, 2020 5.130 6.290 4.870 6.270 125,359,560 +1.84(+41.53%)
Nov 04, 2020 4.770 4.780 4.380 4.430 23,798,308 -0.48(-9.78%)
Nov 03, 2020 5.010 5.020 4.510 4.910 23,369,512 +0.18(+3.81%)
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.