Aurora Cannabis Inc. (ACB)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 11:10AM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 7.26 | 7.48 | 7.04 | 7.18 | 7.18 | 2,898,741 |
| 23 Apr 2024 | 6.17 | 7.53 | 6.15 | 7.42 | 7.42 | 9,331,100 |
| 22 Apr 2024 | 6.54 | 6.65 | 6.15 | 6.28 | 6.28 | 3,937,400 |
| 19 Apr 2024 | 6.28 | 6.78 | 6.28 | 6.46 | 6.46 | 6,166,400 |
| 18 Apr 2024 | 5.70 | 6.67 | 5.67 | 6.53 | 6.53 | 8,950,000 |
| 17 Apr 2024 | 5.77 | 6.16 | 5.44 | 5.79 | 5.79 | 6,303,000 |
| 16 Apr 2024 | 6.11 | 6.17 | 5.64 | 5.90 | 5.90 | 6,647,400 |
| 15 Apr 2024 | 6.56 | 6.82 | 6.18 | 6.28 | 6.28 | 6,947,100 |
| 12 Apr 2024 | 6.69 | 7.37 | 6.46 | 6.60 | 6.60 | 11,731,300 |
| 11 Apr 2024 | 7.03 | 7.43 | 6.26 | 6.83 | 6.83 | 10,960,000 |
| 10 Apr 2024 | 6.00 | 7.44 | 5.94 | 6.76 | 6.76 | 16,405,400 |
| 09 Apr 2024 | 6.61 | 6.90 | 5.99 | 6.36 | 6.36 | 10,561,600 |
| 08 Apr 2024 | 6.59 | 7.45 | 6.43 | 7.01 | 7.01 | 16,369,300 |
| 05 Apr 2024 | 6.81 | 7.65 | 6.06 | 6.63 | 6.63 | 24,855,100 |
| 04 Apr 2024 | 7.28 | 8.88 | 6.46 | 7.06 | 7.06 | 63,412,600 |
| 03 Apr 2024 | 5.06 | 7.39 | 4.95 | 7.21 | 7.21 | 42,139,400 |
| 02 Apr 2024 | 4.31 | 5.48 | 4.26 | 5.01 | 5.01 | 14,436,300 |
| 01 Apr 2024 | 4.33 | 4.39 | 4.15 | 4.31 | 4.31 | 3,960,200 |
| 28 Mar 2024 | 4.64 | 4.99 | 4.30 | 4.39 | 4.39 | 9,867,500 |
| 27 Mar 2024 | 4.39 | 4.75 | 4.01 | 4.75 | 4.75 | 9,155,900 |
| 26 Mar 2024 | 4.02 | 4.92 | 3.92 | 4.21 | 4.21 | 8,531,600 |
| 25 Mar 2024 | 4.77 | 4.78 | 4.05 | 4.14 | 4.14 | 8,772,200 |
| 22 Mar 2024 | 3.83 | 4.92 | 3.81 | 4.86 | 4.86 | 13,301,600 |
| 21 Mar 2024 | 3.88 | 3.91 | 3.65 | 3.84 | 3.84 | 2,445,500 |
| 20 Mar 2024 | 3.71 | 3.90 | 3.54 | 3.84 | 3.84 | 3,629,100 |
| 19 Mar 2024 | 3.61 | 3.79 | 3.31 | 3.64 | 3.64 | 3,602,200 |
| 18 Mar 2024 | 3.33 | 3.95 | 3.31 | 3.70 | 3.70 | 7,144,200 |
| 15 Mar 2024 | 2.93 | 3.19 | 2.90 | 3.18 | 3.18 | 1,740,900 |
| 14 Mar 2024 | 2.98 | 2.98 | 2.84 | 2.89 | 2.89 | 893,100 |
| 13 Mar 2024 | 2.94 | 3.05 | 2.91 | 2.97 | 2.97 | 1,056,300 |
| 12 Mar 2024 | 3.03 | 3.03 | 2.89 | 2.92 | 2.92 | 1,041,500 |
| 11 Mar 2024 | 3.18 | 3.26 | 3.01 | 3.02 | 3.02 | 834,800 |
| 08 Mar 2024 | 3.11 | 3.31 | 3.11 | 3.18 | 3.18 | 1,454,000 |
| 07 Mar 2024 | 3.01 | 3.18 | 2.96 | 3.06 | 3.06 | 1,154,400 |
| 06 Mar 2024 | 2.93 | 3.07 | 2.89 | 2.98 | 2.98 | 997,500 |
| 05 Mar 2024 | 3.01 | 3.01 | 2.86 | 2.90 | 2.90 | 1,144,100 |
| 04 Mar 2024 | 3.18 | 3.19 | 2.97 | 3.03 | 3.03 | 1,542,600 |
| 01 Mar 2024 | 3.17 | 3.24 | 2.98 | 3.17 | 3.17 | 1,471,500 |
| 29 Feb 2024 | 3.26 | 3.29 | 3.12 | 3.14 | 3.14 | 1,350,100 |
| 28 Feb 2024 | 3.28 | 3.40 | 3.22 | 3.23 | 3.23 | 932,400 |
| 27 Feb 2024 | 3.26 | 3.38 | 3.22 | 3.31 | 3.31 | 1,525,300 |
| 26 Feb 2024 | 3.23 | 3.39 | 3.18 | 3.23 | 3.23 | 1,303,700 |
| 23 Feb 2024 | 3.30 | 3.34 | 3.12 | 3.26 | 3.26 | 1,331,000 |
| 22 Feb 2024 | 3.41 | 3.41 | 3.16 | 3.24 | 3.24 | 1,494,200 |
| 21 Feb 2024 | 3.48 | 3.48 | 3.26 | 3.40 | 3.40 | 1,233,700 |
| 20 Feb 2024 | 3.65 | 3.77 | 3.41 | 3.47 | 3.47 | 1,820,900 |
| 20 Feb 2024 | 1:10 Stock split | |||||
| 16 Feb 2024 | 3.90 | 3.93 | 3.80 | 3.93 | 3.93 | 907,300 |
| 15 Feb 2024 | 3.97 | 3.99 | 3.83 | 3.90 | 3.90 | 987,860 |
| 14 Feb 2024 | 3.90 | 3.99 | 3.70 | 3.99 | 3.99 | 779,110 |
| 13 Feb 2024 | 4.03 | 4.03 | 3.85 | 3.92 | 3.92 | 667,480 |
| 12 Feb 2024 | 4.30 | 4.35 | 3.92 | 4.00 | 4.00 | 981,140 |
| 09 Feb 2024 | 4.20 | 4.39 | 4.00 | 4.34 | 4.34 | 699,880 |
| 08 Feb 2024 | 4.10 | 4.12 | 3.70 | 4.08 | 4.08 | 856,550 |
| 07 Feb 2024 | 4.10 | 4.10 | 3.93 | 3.96 | 3.96 | 406,680 |
| 06 Feb 2024 | 3.90 | 4.05 | 3.80 | 4.00 | 4.00 | 569,750 |
| 05 Feb 2024 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | 398,160 |
| 02 Feb 2024 | 4.03 | 4.08 | 3.88 | 3.88 | 3.88 | 357,020 |
| 01 Feb 2024 | 3.87 | 4.10 | 3.77 | 3.99 | 3.99 | 910,350 |
| 31 Jan 2024 | 3.89 | 3.94 | 3.80 | 3.80 | 3.80 | 659,130 |
| 30 Jan 2024 | 4.03 | 4.08 | 3.95 | 3.96 | 3.96 | 337,250 |
| 29 Jan 2024 | 4.00 | 4.10 | 3.89 | 4.09 | 4.09 | 461,330 |
| 26 Jan 2024 | 4.05 | 4.10 | 3.93 | 3.99 | 3.99 | 308,270 |
| 25 Jan 2024 | 3.91 | 4.10 | 3.87 | 4.05 | 4.05 | 460,280 |
| 24 Jan 2024 | 4.11 | 4.12 | 3.81 | 3.86 | 3.86 | 1,098,810 |
| 23 Jan 2024 | 4.24 | 4.28 | 4.10 | 4.12 | 4.12 | 366,760 |
| 22 Jan 2024 | 4.15 | 4.26 | 4.15 | 4.20 | 4.20 | 276,180 |
| 19 Jan 2024 | 4.13 | 4.19 | 3.97 | 4.11 | 4.11 | 556,470 |
| 18 Jan 2024 | 4.42 | 4.49 | 4.05 | 4.10 | 4.10 | 896,630 |
| 17 Jan 2024 | 4.55 | 4.55 | 4.41 | 4.44 | 4.44 | 362,960 |
| 16 Jan 2024 | 4.58 | 4.65 | 4.46 | 4.55 | 4.55 | 801,790 |
| 12 Jan 2024 | 4.50 | 4.60 | 4.41 | 4.58 | 4.58 | 427,600 |
| 11 Jan 2024 | 4.55 | 4.55 | 4.38 | 4.50 | 4.50 | 405,860 |
| 10 Jan 2024 | 4.65 | 4.68 | 4.48 | 4.58 | 4.58 | 698,950 |
| 09 Jan 2024 | 4.70 | 4.77 | 4.52 | 4.63 | 4.63 | 1,049,390 |
| 08 Jan 2024 | 4.77 | 4.85 | 4.70 | 4.77 | 4.77 | 438,610 |
| 05 Jan 2024 | 4.80 | 4.85 | 4.50 | 4.75 | 4.75 | 704,370 |
| 04 Jan 2024 | 4.83 | 4.85 | 4.73 | 4.75 | 4.75 | 414,650 |
| 03 Jan 2024 | 4.76 | 4.87 | 4.61 | 4.76 | 4.76 | 904,020 |
| 02 Jan 2024 | 4.80 | 5.00 | 4.73 | 4.75 | 4.75 | 715,220 |
| 29 Dec 2023 | 4.92 | 5.06 | 4.76 | 4.76 | 4.76 | 819,530 |
| 28 Dec 2023 | 4.93 | 5.18 | 4.90 | 4.91 | 4.91 | 904,680 |
| 27 Dec 2023 | 5.02 | 5.10 | 4.82 | 4.95 | 4.95 | 747,420 |
| 26 Dec 2023 | 4.80 | 5.10 | 4.70 | 5.00 | 5.00 | 947,920 |
| 22 Dec 2023 | 4.69 | 4.93 | 4.64 | 4.83 | 4.83 | 988,050 |
| 21 Dec 2023 | 4.74 | 4.75 | 4.65 | 4.68 | 4.68 | 321,250 |
| 20 Dec 2023 | 4.70 | 4.84 | 4.65 | 4.66 | 4.66 | 622,690 |
| 19 Dec 2023 | 4.65 | 4.90 | 4.65 | 4.74 | 4.74 | 520,890 |
| 18 Dec 2023 | 4.80 | 4.80 | 4.61 | 4.66 | 4.66 | 590,760 |
| 15 Dec 2023 | 4.89 | 4.90 | 4.75 | 4.80 | 4.80 | 442,180 |
| 14 Dec 2023 | 4.90 | 5.05 | 4.80 | 4.89 | 4.89 | 1,006,690 |
| 13 Dec 2023 | 4.71 | 4.89 | 4.51 | 4.80 | 4.80 | 976,930 |
| 12 Dec 2023 | 4.93 | 4.97 | 4.65 | 4.70 | 4.70 | 644,480 |
| 11 Dec 2023 | 5.20 | 5.20 | 4.80 | 4.92 | 4.92 | 722,660 |
| 08 Dec 2023 | 4.86 | 5.22 | 4.84 | 5.18 | 5.18 | 849,020 |
| 07 Dec 2023 | 4.93 | 5.00 | 4.83 | 4.91 | 4.91 | 388,790 |
| 06 Dec 2023 | 4.80 | 5.10 | 4.79 | 4.93 | 4.93 | 880,020 |
| 05 Dec 2023 | 5.20 | 5.25 | 4.75 | 4.80 | 4.80 | 1,013,010 |
| 04 Dec 2023 | 4.70 | 5.20 | 4.59 | 5.20 | 5.20 | 1,961,180 |
| 01 Dec 2023 | 4.60 | 4.77 | 4.52 | 4.68 | 4.68 | 791,070 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.