Aurora Cannabis Inc (21P.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 08:02AM CEST. Market open.
Time Period:
Jun 07, 2023 - Jun 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 07, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Jun 06, 2024 | 5.55 | 5.55 | 5.41 | 5.53 | 5.53 | 1,160 |
| Jun 05, 2024 | 5.36 | 5.44 | 5.36 | 5.41 | 5.41 | 110 |
| Jun 04, 2024 | 5.53 | 5.53 | 5.26 | 5.44 | 5.44 | 910 |
| Jun 03, 2024 | 5.71 | 5.95 | 5.45 | 5.45 | 5.45 | 6,833 |
| May 31, 2024 | 5.66 | 5.66 | 5.43 | 5.59 | 5.59 | 4,593 |
| May 30, 2024 | 5.68 | 6.01 | 5.66 | 5.72 | 5.72 | 930 |
| May 29, 2024 | 5.74 | 5.77 | 5.66 | 5.73 | 5.73 | 447 |
| May 28, 2024 | 6.13 | 6.14 | 5.63 | 5.70 | 5.70 | 3,280 |
| May 27, 2024 | 6.30 | 6.30 | 6.04 | 6.16 | 6.16 | 1,250 |
| May 24, 2024 | 5.89 | 6.17 | 5.89 | 6.11 | 6.11 | 5,569 |
| May 23, 2024 | 6.30 | 6.43 | 5.86 | 5.89 | 5.89 | 606 |
| May 22, 2024 | 6.51 | 6.64 | 6.50 | 6.57 | 6.57 | 2,500 |
| May 21, 2024 | 6.76 | 6.82 | 6.59 | 6.59 | 6.59 | 55 |
| May 20, 2024 | 6.89 | 6.89 | 6.66 | 6.68 | 6.68 | 66 |
| May 17, 2024 | 6.99 | 7.18 | 6.74 | 6.74 | 6.74 | 4,278 |
| May 16, 2024 | 6.61 | 7.34 | 6.50 | 7.03 | 7.03 | 15,398 |
| May 15, 2024 | 6.40 | 6.55 | 6.40 | 6.55 | 6.55 | 2,565 |
| May 14, 2024 | 6.13 | 6.84 | 6.13 | 6.49 | 6.49 | 6,805 |
| May 13, 2024 | 5.97 | 6.34 | 5.97 | 6.17 | 6.17 | 13,219 |
| May 10, 2024 | 6.30 | 6.45 | 5.95 | 5.95 | 5.95 | 1,731 |
| May 09, 2024 | 5.95 | 6.41 | 5.86 | 6.34 | 6.34 | 35,007 |
| May 08, 2024 | 6.14 | 6.18 | 5.97 | 5.97 | 5.97 | 1,560 |
| May 07, 2024 | 6.11 | 6.16 | 6.07 | 6.16 | 6.16 | - |
| May 06, 2024 | 6.28 | 6.35 | 6.18 | 6.18 | 6.18 | 1,400 |
| May 03, 2024 | 6.45 | 6.57 | 6.29 | 6.34 | 6.34 | 681 |
| May 02, 2024 | 6.76 | 6.95 | 6.56 | 6.62 | 6.62 | 14,863 |
| Apr 30, 2024 | 5.86 | 8.56 | 5.84 | 8.56 | 8.56 | 2,805 |
| Apr 29, 2024 | 6.18 | 6.45 | 5.81 | 5.81 | 5.81 | 534 |
| Apr 26, 2024 | 6.28 | 7.09 | 6.28 | 6.30 | 6.30 | 22,685 |
| Apr 25, 2024 | 6.66 | 6.66 | 6.22 | 6.22 | 6.22 | 4,250 |
| Apr 24, 2024 | 6.80 | 7.00 | 6.66 | 6.78 | 6.78 | 36 |
| Apr 23, 2024 | 5.84 | 6.96 | 5.76 | 6.89 | 6.89 | 19,531 |
| Apr 22, 2024 | 5.98 | 6.28 | 5.82 | 5.86 | 5.86 | 6,615 |
| Apr 19, 2024 | 5.94 | 6.20 | 5.94 | 6.05 | 6.05 | 4,401 |
| Apr 18, 2024 | 5.41 | 6.16 | 5.32 | 6.13 | 6.13 | 15,929 |
| Apr 17, 2024 | 5.55 | 5.64 | 5.14 | 5.64 | 5.64 | 1,722 |
| Apr 16, 2024 | 5.72 | 5.76 | 5.43 | 5.51 | 5.51 | 11,653 |
| Apr 15, 2024 | 6.12 | 6.20 | 5.81 | 5.81 | 5.81 | 888 |
| Apr 12, 2024 | 6.31 | 6.80 | 6.14 | 6.14 | 6.14 | 14,021 |
| Apr 11, 2024 | 6.28 | 6.82 | 6.02 | 6.43 | 6.43 | 9,601 |
| Apr 10, 2024 | 5.79 | 6.66 | 5.51 | 6.24 | 6.24 | 37,241 |
| Apr 09, 2024 | 6.50 | 6.50 | 5.66 | 5.86 | 5.86 | 18,716 |
| Apr 08, 2024 | 6.18 | 6.78 | 5.85 | 6.53 | 6.53 | 9,255 |
| Apr 05, 2024 | 6.57 | 6.63 | 5.80 | 5.98 | 5.98 | 17,232 |
| Apr 04, 2024 | 7.22 | 8.10 | 5.99 | 6.24 | 6.24 | 81,014 |
| Apr 03, 2024 | 4.59 | 6.69 | 4.56 | 6.66 | 6.66 | 26,989 |
| Apr 02, 2024 | 4.10 | 5.07 | 3.90 | 4.85 | 4.85 | 17,787 |
| Mar 28, 2024 | 4.50 | 4.80 | 4.22 | 4.25 | 4.25 | 22,402 |
| Mar 27, 2024 | 4.01 | 4.40 | 3.79 | 4.40 | 4.40 | 6,712 |
| Mar 26, 2024 | 3.86 | 4.45 | 3.70 | 3.96 | 3.96 | 27,544 |
| Mar 25, 2024 | 4.74 | 5.12 | 3.81 | 3.92 | 3.92 | 53,825 |
| Mar 22, 2024 | 3.50 | 4.56 | 3.50 | 4.48 | 4.48 | 10,905 |
| Mar 21, 2024 | 3.47 | 3.62 | 3.38 | 3.44 | 3.44 | 732 |
| Mar 20, 2024 | 3.39 | 3.56 | 3.34 | 3.44 | 3.44 | 1,588 |
| Mar 19, 2024 | 3.39 | 3.43 | 3.10 | 3.31 | 3.31 | 600 |
| Mar 18, 2024 | 3.25 | 3.56 | 3.10 | 3.40 | 3.40 | 3,167 |
| Mar 15, 2024 | 2.64 | 2.88 | 2.64 | 2.88 | 2.88 | 2,750 |
| Mar 14, 2024 | 2.68 | 2.72 | 2.66 | 2.66 | 2.66 | 31 |
| Mar 13, 2024 | 2.65 | 2.77 | 2.61 | 2.69 | 2.69 | 1,061 |
| Mar 12, 2024 | 2.74 | 2.75 | 2.64 | 2.66 | 2.66 | 42 |
| Mar 11, 2024 | 2.87 | 2.96 | 2.82 | 2.82 | 2.82 | 4,268 |
| Mar 08, 2024 | 2.77 | 2.93 | 2.77 | 2.92 | 2.92 | 800 |
| Mar 07, 2024 | 2.72 | 2.82 | 2.72 | 2.79 | 2.79 | 20 |
| Mar 06, 2024 | 2.65 | 2.76 | 2.64 | 2.74 | 2.74 | 3,328 |
| Mar 05, 2024 | 2.75 | 2.76 | 2.64 | 2.68 | 2.68 | 4,862 |
| Mar 04, 2024 | 2.89 | 2.89 | 2.76 | 2.77 | 2.77 | 299 |
| Mar 01, 2024 | 2.86 | 2.91 | 2.77 | 2.79 | 2.79 | 4 |
| Feb 29, 2024 | 2.94 | 3.03 | 2.94 | 2.94 | 2.94 | 1,583 |
| Feb 28, 2024 | 3.03 | 3.09 | 3.00 | 3.00 | 3.00 | 580 |
| Feb 27, 2024 | 2.95 | 3.06 | 2.95 | 3.06 | 3.06 | 6,527 |
| Feb 26, 2024 | 3.03 | 3.07 | 2.93 | 3.04 | 3.04 | 9,238 |
| Feb 23, 2024 | 2.96 | 3.10 | 2.90 | 2.97 | 2.97 | 8,248 |
| Feb 22, 2024 | 3.08 | 3.26 | 3.03 | 3.03 | 3.03 | 3,947 |
| Feb 21, 2024 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - |
| Feb 20, 2024 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - |
| Feb 20, 2024 | 1:10 Stock Split | |||||
| Feb 19, 2024 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - |
| Feb 16, 2024 | 3.56 | 3.68 | 3.56 | 3.61 | 3.61 | 12,452 |
| Feb 15, 2024 | 3.66 | 3.80 | 3.60 | 3.60 | 3.60 | 431 |
| Feb 14, 2024 | 3.58 | 3.77 | 3.58 | 3.59 | 3.59 | 617 |
| Feb 13, 2024 | 3.68 | 3.82 | 3.64 | 3.68 | 3.68 | 1,530 |
| Feb 12, 2024 | 4.03 | 4.03 | 3.68 | 3.73 | 3.73 | 5,136 |
| Feb 09, 2024 | 3.84 | 4.09 | 3.80 | 4.00 | 4.00 | 13,986 |
| Feb 08, 2024 | 3.63 | 4.04 | 3.62 | 3.72 | 3.72 | 9,378 |
| Feb 07, 2024 | 3.85 | 3.90 | 3.66 | 3.69 | 3.69 | 2,602 |
| Feb 06, 2024 | 3.51 | 3.72 | 3.50 | 3.72 | 3.72 | 285 |
| Feb 05, 2024 | 3.71 | 3.84 | 3.55 | 3.56 | 3.56 | 1,324 |
| Feb 02, 2024 | 3.63 | 3.84 | 3.58 | 3.66 | 3.66 | 2,534 |
| Feb 01, 2024 | 3.63 | 3.79 | 3.50 | 3.79 | 3.79 | 1,080 |
| Jan 31, 2024 | 3.61 | 3.65 | 3.53 | 3.62 | 3.62 | 285 |
| Jan 30, 2024 | 3.69 | 3.84 | 3.69 | 3.70 | 3.70 | 475 |
| Jan 29, 2024 | 3.61 | 3.83 | 3.61 | 3.80 | 3.80 | 1,300 |
| Jan 26, 2024 | 3.66 | 3.78 | 3.66 | 3.66 | 3.66 | 877 |
| Jan 25, 2024 | 3.53 | 3.65 | 3.53 | 3.64 | 3.64 | 765 |
| Jan 24, 2024 | 3.88 | 3.88 | 3.56 | 3.56 | 3.56 | 203 |
| Jan 23, 2024 | 3.80 | 3.87 | 3.77 | 3.80 | 3.80 | 200 |
| Jan 22, 2024 | 3.89 | 3.89 | 3.72 | 3.81 | 3.81 | - |
| Jan 19, 2024 | 3.69 | 3.82 | 3.67 | 3.82 | 3.82 | 604 |
| Jan 18, 2024 | 4.02 | 4.14 | 3.79 | 3.79 | 3.79 | 5,350 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.