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 (%)
May 24, 2021 7.610 7.610 7.610 0 +0.01(+0.13%)
May 21, 2021 7.350 7.680 7.250 7.600 3,800,435 +0.28(+3.83%)
May 20, 2021 7.290 7.420 7.140 7.320 3,286,973 +0.08(+1.10%)
May 19, 2021 7.090 7.240 7.010 7.240 4,153,990 -0.14(-1.90%)
May 18, 2021 7.100 7.460 6.960 7.380 5,360,066 +0.36(+5.13%)
May 17, 2021 6.850 7.080 6.655 7.020 6,919,128 +0.16(+2.33%)
May 14, 2021 6.750 7.095 6.590 6.860 14,690,254 -0.46(-6.28%)
May 13, 2021 7.830 7.868 7.171 7.320 9,557,370 -0.39(-5.06%)
May 12, 2021 8.110 8.180 7.660 7.710 6,750,251 -0.46(-5.63%)
May 11, 2021 7.920 8.325 7.810 8.170 5,989,011 -0.23(-2.74%)
May 10, 2021 8.860 8.890 8.400 8.400 4,187,119 -0.50(-5.62%)
May 07, 2021 8.480 9.260 8.385 8.900 10,392,294 +0.44(+5.20%)
May 06, 2021 8.680 8.780 8.303 8.460 4,740,324 -0.32(-3.64%)
May 05, 2021 8.650 8.780 8.490 8.780 4,165,480 +0.11(+1.27%)
May 04, 2021 8.510 8.680 8.290 8.670 3,742,305 -0.01(-0.12%)
May 03, 2021 8.890 8.910 8.580 8.680 3,765,073 -0.26(-2.91%)
Apr 30, 2021 8.790 9.060 8.750 8.940 3,423,500 -0.02(-0.22%)
Apr 29, 2021 9.070 9.080 8.680 8.960 6,318,858 -0.09(-0.99%)
Apr 28, 2021 8.570 9.120 8.450 9.050 8,049,607 +0.49(+5.72%)
Apr 27, 2021 8.590 8.750 8.430 8.560 4,655,666 +0.01(+0.12%)
Apr 26, 2021 8.440 8.580 8.190 8.550 7,102,195 +0.20(+2.40%)
Apr 23, 2021 8.100 8.435 7.920 8.350 5,027,100 +0.30(+3.73%)
Apr 22, 2021 8.160 8.300 7.930 8.050 5,581,862 -0.12(-1.47%)
Apr 21, 2021 7.700 8.190 7.560 8.170 5,892,604 +0.52(+6.80%)
Apr 20, 2021 8.300 8.370 7.610 7.650 9,252,855 -0.54(-6.59%)
Apr 19, 2021 7.870 8.340 7.830 8.190 8,694,128 +0.31(+3.93%)
Apr 16, 2021 7.820 7.890 7.510 7.880 6,026,500 +0.09(+1.16%)
Apr 15, 2021 8.030 8.130 7.700 7.790 7,505,698 -0.19(-2.38%)
Apr 14, 2021 8.240 8.240 7.900 7.980 7,495,045 -0.23(-2.80%)
Apr 13, 2021 8.040 8.280 7.870 8.210 7,493,276 +0.12(+1.48%)
Apr 12, 2021 8.570 8.710 8.000 8.090 11,342,759 -0.82(-9.20%)
Apr 09, 2021 8.540 9.000 8.390 8.910 9,325,100 +0.40(+4.70%)
Apr 08, 2021 8.520 8.660 8.310 8.510 6,450,109 +0.09(+1.07%)
Apr 07, 2021 8.910 8.920 8.370 8.420 10,171,533 -0.56(-6.24%)
Apr 06, 2021 9.110 9.160 8.840 8.980 6,784,831 -0.16(-1.75%)
Apr 05, 2021 9.260 9.270 8.990 9.140 5,983,616 +0.00(+0.00%)
Apr 01, 2021 9.500 9.570 9.130 9.140 7,026,800 -0.17(-1.83%)
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%)
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.