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 (%)
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 3,662,402 -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%)
Jul 03, 2023 0.5251 0.5900 0.5250 0.5801 4,787,662 +0.05(+8.51%)
Jun 30, 2023 0.5366 0.5408 0.5150 0.5346 3,695,645 -0.00(-0.34%)
Jun 29, 2023 0.5300 0.5449 0.5210 0.5364 2,406,289 +0.01(+1.59%)
Jun 28, 2023 0.5294 0.5303 0.5115 0.5280 2,445,679 -0.00(-0.88%)
Jun 27, 2023 0.5336 0.5452 0.5240 0.5327 2,432,855 -0.01(-1.33%)
Jun 26, 2023 0.5565 0.5749 0.5306 0.5399 2,045,012 -0.01(-2.05%)
Jun 23, 2023 0.6099 0.6099 0.5449 0.5512 4,801,252 -0.07(-10.68%)
Jun 22, 2023 0.5600 0.6186 0.5500 0.6171 5,121,094 +0.05(+9.78%)
Jun 21, 2023 0.5600 0.5750 0.5350 0.5621 3,739,942 +0.00(+0.37%)
Jun 20, 2023 0.5400 0.5800 0.5400 0.5600 3,757,974 +0.02(+3.70%)
Jun 16, 2023 0.5440 0.5449 0.5318 0.5400 1,334,649 +0.01(+1.56%)
Jun 15, 2023 0.5200 0.5350 0.5200 0.5317 2,766,149 -0.01(-1.45%)
Jun 14, 2023 0.5596 0.5690 0.5313 0.5395 5,881,458 -0.05(-7.94%)
Jun 13, 2023 0.5601 0.5860 0.5528 0.5860 4,216,311 +0.03(+4.77%)
Jun 12, 2023 0.5300 0.5700 0.5150 0.5593 3,356,431 +0.03(+5.53%)
Jun 09, 2023 0.5281 0.5420 0.5218 0.5300 2,712,931 +0.01(+1.28%)
Jun 08, 2023 0.5251 0.5500 0.5150 0.5233 1,845,364 -0.01(-2.37%)
Jun 07, 2023 0.5500 0.5600 0.5224 0.5360 2,771,825 -0.00(-0.67%)
Jun 06, 2023 0.5200 0.5396 0.5030 0.5396 3,803,918 +0.03(+4.92%)
Jun 05, 2023 0.5300 0.5300 0.5075 0.5143 2,189,636 -0.00(-0.19%)
Jun 02, 2023 0.5297 0.5360 0.5100 0.5153 3,791,738 +0.01(+2.32%)
Jun 01, 2023 0.5122 0.5600 0.4900 0.5036 4,435,665 -0.01(-1.04%)
May 31, 2023 0.5200 0.5278 0.5000 0.5089 5,276,757 -0.02(-3.80%)
May 30, 2023 0.5589 0.5600 0.5200 0.5290 4,182,209 -0.01(-2.06%)
May 26, 2023 0.5610 0.5699 0.5301 0.5401 5,641,937 -0.02(-3.55%)
May 25, 2023 0.6001 0.6001 0.5515 0.5600 4,263,456 -0.03(-5.66%)
May 24, 2023 0.6140 0.6140 0.5869 0.5936 2,521,273 -0.02(-3.56%)
May 23, 2023 0.6769 0.6797 0.6111 0.6155 3,227,026 -0.05(-7.62%)
May 22, 2023 0.6679 0.7000 0.6572 0.6663 4,066,248 -0.00(-0.24%)
May 19, 2023 0.6300 0.6679 0.6287 0.6679 4,907,810 +0.04(+6.02%)
May 18, 2023 0.6000 0.6300 0.6000 0.6300 4,323,078 +0.03(+4.15%)
May 17, 2023 0.5850 0.6089 0.5632 0.6049 3,209,774 +0.03(+5.77%)
May 16, 2023 0.6000 0.6000 0.5600 0.5719 2,010,746 -0.01(-2.24%)
May 15, 2023 0.5600 0.5960 0.5528 0.5850 2,991,593 +0.02(+4.46%)
May 12, 2023 0.5800 0.5897 0.5500 0.5600 2,849,217 -0.03(-4.40%)
May 11, 2023 0.6175 0.6284 0.5800 0.5858 3,589,089 -0.03(-5.36%)
May 10, 2023 0.6414 0.6414 0.6100 0.6190 2,107,139 -0.00(-0.32%)
May 09, 2023 0.6500 0.6588 0.6200 0.6210 2,097,239 -0.03(-4.46%)
May 08, 2023 0.6500 0.6781 0.6450 0.6500 3,138,464 -0.01(-0.91%)
May 05, 2023 0.6300 0.6670 0.6123 0.6560 5,739,773 +0.05(+7.54%)
May 04, 2023 0.6100 0.6374 0.6000 0.6100 2,984,013 +0.01(+1.09%)
May 03, 2023 0.5903 0.6300 0.5903 0.6034 2,777,211 +0.01(+1.67%)
May 02, 2023 0.6066 0.6094 0.5800 0.5935 1,641,287 -0.01(-1.75%)
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.