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

Aurora Cannabis Inc (NQ: ACB )

6.715 +0.295 (+4.60%)
Streaming Delayed Price Updated: 11:57 AM EDT, May 9, 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 (%)
May 08, 2024 6.650 6.683 6.330 6.420 2,739,657 -0.24(-3.60%)
May 07, 2024 6.610 6.960 6.581 6.660 2,928,439 +0.02(+0.30%)
May 06, 2024 6.880 7.050 6.580 6.640 4,612,164 -0.10(-1.48%)
May 03, 2024 7.040 7.300 6.640 6.740 6,194,834 -0.23(-3.30%)
May 02, 2024 7.400 7.910 6.910 6.970 7,548,326 -0.39(-5.30%)
May 01, 2024 8.490 8.650 7.080 7.360 16,193,293 -1.87(-20.26%)
Apr 30, 2024 6.320 9.350 6.175 9.230 39,278,224 +2.91(+46.04%)
Apr 29, 2024 6.800 7.040 6.240 6.320 5,421,429 -0.38(-5.67%)
Apr 26, 2024 6.890 7.580 6.672 6.700 10,137,491 -0.01(-0.15%)
Apr 25, 2024 7.000 7.110 6.710 6.710 4,290,979 -0.49(-6.81%)
Apr 24, 2024 7.300 7.480 7.040 7.200 5,792,452 -0.22(-2.96%)
Apr 23, 2024 6.170 7.532 6.150 7.420 9,403,725 +1.14(+18.15%)
Apr 22, 2024 6.540 6.650 6.150 6.280 3,936,080 -0.18(-2.79%)
Apr 19, 2024 6.280 6.775 6.280 6.460 6,298,676 -0.08(-1.15%)
Apr 18, 2024 5.700 6.670 5.670 6.535 8,946,608 +0.75(+12.87%)
Apr 17, 2024 5.770 6.160 5.440 5.790 6,296,431 -0.11(-1.86%)
Apr 16, 2024 6.110 6.170 5.640 5.900 6,644,760 -0.38(-6.05%)
Apr 15, 2024 6.560 6.820 6.180 6.280 6,939,077 -0.32(-4.85%)
Apr 12, 2024 6.690 7.370 6.460 6.600 11,771,349 -0.23(-3.37%)
Apr 11, 2024 7.030 7.430 6.260 6.830 10,948,190 +0.07(+1.04%)
Apr 10, 2024 6.000 7.440 5.940 6.760 16,398,583 +0.40(+6.37%)
Apr 09, 2024 6.610 6.900 5.990 6.355 10,548,009 -0.65(-9.34%)
Apr 08, 2024 6.590 7.450 6.430 7.010 16,348,678 +0.38(+5.73%)
Apr 05, 2024 6.810 7.630 6.060 6.630 24,900,508 -0.43(-6.09%)
Apr 04, 2024 7.280 8.880 6.460 7.060 63,342,412 -0.15(-2.08%)
Apr 03, 2024 5.060 7.390 4.950 7.210 42,068,616 +2.21(+44.06%)
Apr 02, 2024 4.310 5.479 4.260 5.005 14,426,842 +0.70(+16.13%)
Apr 01, 2024 4.330 4.385 4.150 4.310 3,955,670 -0.08(-1.82%)
Mar 28, 2024 4.640 4.370 4.300 4.390 9,867,462 -0.36(-7.58%)
Mar 27, 2024 4.390 4.750 4.010 4.750 9,125,747 +0.54(+12.83%)
Mar 26, 2024 4.020 4.920 3.920 4.210 8,518,219 +0.07(+1.69%)
Mar 25, 2024 4.770 4.780 4.050 4.140 8,770,585 -0.72(-14.81%)
Mar 22, 2024 3.830 4.920 3.809 4.860 13,350,347 +1.02(+26.56%)
Mar 21, 2024 3.880 3.910 3.650 3.840 2,442,428 +0.00(+0.00%)
Mar 20, 2024 3.710 3.900 3.538 3.840 3,619,423 +0.20(+5.49%)
Mar 19, 2024 3.610 3.790 3.310 3.640 3,592,146 -0.06(-1.62%)
Mar 18, 2024 3.330 3.950 3.310 3.700 7,126,884 +0.52(+16.35%)
Mar 15, 2024 2.930 3.195 2.900 3.180 1,925,735 +0.29(+10.03%)
Mar 14, 2024 2.980 2.980 2.840 2.890 891,217 -0.08(-2.69%)
Mar 13, 2024 2.940 3.050 2.910 2.970 1,055,755 +0.05(+1.71%)
Mar 12, 2024 3.030 3.030 2.890 2.920 1,000,856 -0.10(-3.31%)
Mar 11, 2024 3.180 3.260 3.010 3.020 853,286 -0.16(-5.03%)
Mar 08, 2024 3.110 3.310 3.110 3.180 1,458,501 +0.12(+3.92%)
Mar 07, 2024 3.010 3.180 2.960 3.060 1,148,825 +0.08(+2.68%)
Mar 06, 2024 2.930 3.070 2.890 2.980 996,249 +0.08(+2.76%)
Mar 05, 2024 3.010 3.010 2.855 2.900 1,140,800 -0.13(-4.29%)
Mar 04, 2024 3.180 3.190 2.970 3.030 1,527,957 -0.14(-4.42%)
Mar 01, 2024 3.170 3.240 2.980 3.170 1,472,726 +0.03(+0.96%)
Feb 29, 2024 3.260 3.290 3.115 3.140 1,339,354 -0.09(-2.79%)
Feb 28, 2024 3.280 3.400 3.220 3.230 928,692 -0.08(-2.42%)
Feb 27, 2024 3.260 3.380 3.220 3.310 1,518,823 +0.08(+2.48%)
Feb 26, 2024 3.230 3.390 3.182 3.230 1,303,290 -0.03(-0.92%)
Feb 23, 2024 3.300 3.340 3.120 3.260 1,331,030 +0.02(+0.62%)
Feb 22, 2024 3.410 3.410 3.160 3.240 1,492,490 -0.16(-4.71%)
Feb 21, 2024 3.480 3.480 3.260 3.400 1,231,728 -0.07(-2.02%)
Feb 20, 2024 3.650 3.770 3.410 3.470 1,813,383 +3.08(+782.95%)
Feb 16, 2024 0.3898 0.3930 0.3800 0.3930 9,073,030 +0.00(+0.77%)
Feb 15, 2024 0.3970 0.3990 0.3830 0.3900 9,853,807 -0.01(-2.26%)
Feb 14, 2024 0.3900 0.3990 0.3700 0.3990 7,712,405 +0.01(+1.73%)
Feb 13, 2024 0.4029 0.4029 0.3846 0.3922 6,668,799 -0.01(-1.95%)
Feb 12, 2024 0.4300 0.4345 0.3921 0.4000 9,775,559 -0.03(-7.90%)
Feb 09, 2024 0.4200 0.4392 0.4002 0.4343 6,998,822 +0.03(+6.45%)
Feb 08, 2024 0.4100 0.4122 0.3700 0.4080 8,429,737 +0.01(+2.93%)
Feb 07, 2024 0.4100 0.4100 0.3930 0.3964 3,964,727 -0.00(-0.90%)
Feb 06, 2024 0.3901 0.4045 0.3802 0.4000 5,568,000 +0.02(+5.26%)
Feb 05, 2024 0.4000 0.4000 0.3800 0.3800 3,971,806 -0.01(-2.06%)
Feb 02, 2024 0.4033 0.4079 0.3875 0.3880 3,570,191 -0.01(-2.73%)
Feb 01, 2024 0.3870 0.4098 0.3770 0.3989 9,090,021 +0.02(+4.95%)
Jan 31, 2024 0.3888 0.3940 0.3800 0.3801 6,561,826 -0.02(-4.02%)
Jan 30, 2024 0.4000 0.4080 0.3950 0.3960 3,300,728 -0.01(-3.13%)
Jan 29, 2024 0.4000 0.4100 0.3888 0.4088 4,604,309 +0.01(+2.43%)
Jan 26, 2024 0.4050 0.4100 0.3931 0.3991 3,082,701 -0.01(-1.46%)
Jan 25, 2024 0.3914 0.4100 0.3874 0.4050 4,594,715 +0.02(+4.92%)
Jan 24, 2024 0.4112 0.4120 0.3812 0.3860 10,966,473 -0.03(-6.31%)
Jan 23, 2024 0.4238 0.4275 0.4100 0.4120 3,648,643 -0.01(-1.90%)
Jan 22, 2024 0.4150 0.4263 0.4150 0.4200 2,748,491 +0.01(+2.09%)
Jan 19, 2024 0.4131 0.4190 0.3970 0.4114 5,564,745 +0.00(+0.34%)
Jan 18, 2024 0.4415 0.4489 0.4051 0.4100 8,948,777 -0.03(-7.62%)
Jan 17, 2024 0.4549 0.4551 0.4410 0.4438 3,571,738 -0.01(-2.48%)
Jan 16, 2024 0.4581 0.4650 0.4460 0.4551 7,993,502 -0.00(-0.65%)
Jan 12, 2024 0.4500 0.4599 0.4412 0.4581 4,275,983 +0.01(+1.80%)
Jan 11, 2024 0.4600 0.4550 0.4381 0.4500 4,011,296 -0.01(-1.70%)
Jan 10, 2024 0.4650 0.4679 0.4475 0.4578 6,918,159 -0.01(-1.12%)
Jan 09, 2024 0.4700 0.4769 0.4524 0.4630 10,485,125 -0.01(-3.02%)
Jan 08, 2024 0.4766 0.4845 0.4700 0.4774 4,383,876 +0.00(+0.51%)
Jan 05, 2024 0.4800 0.4850 0.4500 0.4750 7,043,700 -0.00(-0.08%)
Jan 04, 2024 0.4830 0.4852 0.4730 0.4754 4,141,750 -0.00(-0.04%)
Jan 03, 2024 0.4755 0.4874 0.4606 0.4756 9,032,529 +0.00(+0.17%)
Jan 02, 2024 0.4800 0.4995 0.4728 0.4748 7,101,224 -0.00(-0.29%)
Dec 29, 2023 0.4915 0.5060 0.4760 0.4762 8,198,256 -0.01(-3.01%)
Dec 28, 2023 0.4934 0.5177 0.4900 0.4910 9,008,909 -0.00(-0.81%)
Dec 27, 2023 0.5018 0.5100 0.4821 0.4950 7,452,740 -0.01(-1.00%)
Dec 26, 2023 0.4800 0.5100 0.4700 0.5000 9,387,748 +0.02(+3.58%)
Dec 22, 2023 0.4693 0.4925 0.4637 0.4827 9,880,470 +0.01(+3.16%)
Dec 21, 2023 0.4740 0.4747 0.4650 0.4679 3,187,764 +0.00(+0.41%)
Dec 20, 2023 0.4700 0.4839 0.4650 0.4660 6,202,121 -0.01(-1.60%)
Dec 19, 2023 0.4650 0.4896 0.4650 0.4736 5,191,062 +0.01(+1.63%)
Dec 18, 2023 0.4800 0.4800 0.4606 0.4660 5,895,237 -0.01(-2.92%)
Dec 15, 2023 0.4893 0.4900 0.4750 0.4800 4,421,853 -0.01(-1.90%)
Dec 14, 2023 0.4897 0.5050 0.4800 0.4893 10,060,263 +0.01(+1.94%)
Dec 13, 2023 0.4710 0.4888 0.4510 0.4800 9,735,348 +0.01(+2.08%)
Dec 12, 2023 0.4933 0.4933 0.4650 0.4702 6,408,121 -0.02(-4.41%)
Dec 11, 2023 0.5200 0.5200 0.4803 0.4919 7,222,591 -0.03(-4.97%)
Dec 08, 2023 0.4860 0.5220 0.4840 0.5176 8,490,185 +0.03(+5.48%)
Dec 07, 2023 0.4925 0.5000 0.4827 0.4907 3,871,168 -0.00(-0.37%)
Dec 06, 2023 0.4795 0.5100 0.4790 0.4925 8,779,111 +0.01(+2.71%)
Dec 05, 2023 0.5198 0.5250 0.4750 0.4795 10,092,926 -0.04(-7.79%)
Dec 04, 2023 0.4701 0.5200 0.4593 0.5200 19,418,808 +0.05(+11.04%)
Dec 01, 2023 0.4597 0.4770 0.4520 0.4683 7,910,731 +0.01(+1.80%)
Nov 30, 2023 0.4600 0.4600 0.4433 0.4600 5,845,965 +0.00(+0.77%)
Nov 29, 2023 0.4660 0.4740 0.4561 0.4565 4,766,924 -0.01(-1.95%)
Nov 28, 2023 0.4600 0.4656 0.4588 0.4656 2,531,515 -0.00(-0.13%)
Nov 27, 2023 0.4800 0.4800 0.4650 0.4662 2,899,492 -0.01(-2.45%)
Nov 24, 2023 0.4600 0.4828 0.4600 0.4779 3,202,476 +0.01(+3.00%)
Nov 22, 2023 0.4636 0.4688 0.4560 0.4640 2,375,046 -0.00(-0.51%)
Nov 21, 2023 0.4750 0.4750 0.4524 0.4664 3,927,313 -0.01(-2.12%)
Nov 20, 2023 0.4600 0.4849 0.4620 0.4765 6,817,691 +0.01(+3.07%)
Nov 17, 2023 0.4690 0.4690 0.4549 0.4623 4,636,274 -0.00(-0.58%)
Nov 16, 2023 0.4689 0.4689 0.4501 0.4650 3,374,323 +0.00(+0.00%)
Nov 15, 2023 0.4700 0.4935 0.4650 0.4650 7,940,525 -0.00(-0.30%)
Nov 14, 2023 0.4800 0.4849 0.4550 0.4664 9,287,338 -0.00(-1.00%)
Nov 13, 2023 0.4698 0.4759 0.4499 0.4711 6,909,018 +0.00(+0.23%)
Nov 10, 2023 0.5110 0.5200 0.4611 0.4700 17,047,492 +0.02(+5.62%)
Nov 09, 2023 0.4640 0.4750 0.4328 0.4450 7,869,585 -0.02(-5.02%)
Nov 08, 2023 0.4850 0.4961 0.4610 0.4685 3,449,890 -0.01(-1.41%)
Nov 07, 2023 0.4720 0.4869 0.4562 0.4752 4,179,462 +0.00(+0.68%)
Nov 06, 2023 0.5069 0.5179 0.4600 0.4720 6,649,231 -0.02(-3.67%)
Nov 03, 2023 0.4664 0.4980 0.4664 0.4900 6,643,860 +0.02(+5.22%)
Nov 02, 2023 0.4600 0.4800 0.4504 0.4657 10,273,587 +0.01(+2.85%)
Nov 01, 2023 0.4417 0.4530 0.4235 0.4528 5,734,775 +0.01(+2.61%)
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%)
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.