Aurora Cannabis Inc. (ACB)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 6.32 | 9.35 | 6.18 | 9.23 | 9.23 | 38,926,615 |
| Apr 29, 2024 | 6.80 | 7.04 | 6.24 | 6.32 | 6.32 | 5,425,600 |
| Apr 26, 2024 | 6.89 | 7.58 | 6.67 | 6.70 | 6.70 | 10,030,000 |
| Apr 25, 2024 | 7.00 | 7.11 | 6.71 | 6.71 | 6.71 | 4,294,400 |
| Apr 24, 2024 | 7.30 | 7.48 | 7.04 | 7.20 | 7.20 | 5,794,600 |
| Apr 23, 2024 | 6.17 | 7.53 | 6.15 | 7.42 | 7.42 | 9,407,100 |
| Apr 22, 2024 | 6.54 | 6.65 | 6.15 | 6.28 | 6.28 | 3,937,400 |
| Apr 19, 2024 | 6.28 | 6.78 | 6.28 | 6.46 | 6.46 | 6,166,400 |
| Apr 18, 2024 | 5.70 | 6.67 | 5.67 | 6.53 | 6.53 | 8,950,000 |
| Apr 17, 2024 | 5.77 | 6.16 | 5.44 | 5.79 | 5.79 | 6,303,000 |
| Apr 16, 2024 | 6.11 | 6.17 | 5.64 | 5.90 | 5.90 | 6,647,400 |
| Apr 15, 2024 | 6.56 | 6.82 | 6.18 | 6.28 | 6.28 | 6,947,100 |
| Apr 12, 2024 | 6.69 | 7.37 | 6.46 | 6.60 | 6.60 | 11,731,300 |
| Apr 11, 2024 | 7.03 | 7.43 | 6.26 | 6.83 | 6.83 | 10,960,000 |
| Apr 10, 2024 | 6.00 | 7.44 | 5.94 | 6.76 | 6.76 | 16,405,400 |
| Apr 09, 2024 | 6.61 | 6.90 | 5.99 | 6.36 | 6.36 | 10,561,600 |
| Apr 08, 2024 | 6.59 | 7.45 | 6.43 | 7.01 | 7.01 | 16,369,300 |
| Apr 05, 2024 | 6.81 | 7.65 | 6.06 | 6.63 | 6.63 | 24,855,100 |
| Apr 04, 2024 | 7.28 | 8.88 | 6.46 | 7.06 | 7.06 | 63,412,600 |
| Apr 03, 2024 | 5.06 | 7.39 | 4.95 | 7.21 | 7.21 | 42,139,400 |
| Apr 02, 2024 | 4.31 | 5.48 | 4.26 | 5.01 | 5.01 | 14,436,300 |
| Apr 01, 2024 | 4.33 | 4.39 | 4.15 | 4.31 | 4.31 | 3,960,200 |
| Mar 28, 2024 | 4.64 | 4.99 | 4.30 | 4.39 | 4.39 | 9,867,500 |
| Mar 27, 2024 | 4.39 | 4.75 | 4.01 | 4.75 | 4.75 | 9,155,900 |
| Mar 26, 2024 | 4.02 | 4.92 | 3.92 | 4.21 | 4.21 | 8,531,600 |
| Mar 25, 2024 | 4.77 | 4.78 | 4.05 | 4.14 | 4.14 | 8,772,200 |
| Mar 22, 2024 | 3.83 | 4.92 | 3.81 | 4.86 | 4.86 | 13,301,600 |
| Mar 21, 2024 | 3.88 | 3.91 | 3.65 | 3.84 | 3.84 | 2,445,500 |
| Mar 20, 2024 | 3.71 | 3.90 | 3.54 | 3.84 | 3.84 | 3,629,100 |
| Mar 19, 2024 | 3.61 | 3.79 | 3.31 | 3.64 | 3.64 | 3,602,200 |
| Mar 18, 2024 | 3.33 | 3.95 | 3.31 | 3.70 | 3.70 | 7,144,200 |
| Mar 15, 2024 | 2.93 | 3.19 | 2.90 | 3.18 | 3.18 | 1,740,900 |
| Mar 14, 2024 | 2.98 | 2.98 | 2.84 | 2.89 | 2.89 | 893,100 |
| Mar 13, 2024 | 2.94 | 3.05 | 2.91 | 2.97 | 2.97 | 1,056,300 |
| Mar 12, 2024 | 3.03 | 3.03 | 2.89 | 2.92 | 2.92 | 1,041,500 |
| Mar 11, 2024 | 3.18 | 3.26 | 3.01 | 3.02 | 3.02 | 834,800 |
| Mar 08, 2024 | 3.11 | 3.31 | 3.11 | 3.18 | 3.18 | 1,454,000 |
| Mar 07, 2024 | 3.01 | 3.18 | 2.96 | 3.06 | 3.06 | 1,154,400 |
| Mar 06, 2024 | 2.93 | 3.07 | 2.89 | 2.98 | 2.98 | 997,500 |
| Mar 05, 2024 | 3.01 | 3.01 | 2.86 | 2.90 | 2.90 | 1,144,100 |
| Mar 04, 2024 | 3.18 | 3.19 | 2.97 | 3.03 | 3.03 | 1,542,600 |
| Mar 01, 2024 | 3.17 | 3.24 | 2.98 | 3.17 | 3.17 | 1,471,500 |
| Feb 29, 2024 | 3.26 | 3.29 | 3.12 | 3.14 | 3.14 | 1,350,100 |
| Feb 28, 2024 | 3.28 | 3.40 | 3.22 | 3.23 | 3.23 | 932,400 |
| Feb 27, 2024 | 3.26 | 3.38 | 3.22 | 3.31 | 3.31 | 1,525,300 |
| Feb 26, 2024 | 3.23 | 3.39 | 3.18 | 3.23 | 3.23 | 1,303,700 |
| Feb 23, 2024 | 3.30 | 3.34 | 3.12 | 3.26 | 3.26 | 1,331,000 |
| Feb 22, 2024 | 3.41 | 3.41 | 3.16 | 3.24 | 3.24 | 1,494,200 |
| Feb 21, 2024 | 3.48 | 3.48 | 3.26 | 3.40 | 3.40 | 1,233,700 |
| Feb 20, 2024 | 3.65 | 3.77 | 3.41 | 3.47 | 3.47 | 1,820,900 |
| Feb 20, 2024 | 1:10 Stock Split | |||||
| Feb 16, 2024 | 3.90 | 3.93 | 3.80 | 3.93 | 3.93 | 907,300 |
| Feb 15, 2024 | 3.97 | 3.99 | 3.83 | 3.90 | 3.90 | 987,860 |
| Feb 14, 2024 | 3.90 | 3.99 | 3.70 | 3.99 | 3.99 | 779,110 |
| Feb 13, 2024 | 4.03 | 4.03 | 3.85 | 3.92 | 3.92 | 667,480 |
| Feb 12, 2024 | 4.30 | 4.35 | 3.92 | 4.00 | 4.00 | 981,140 |
| Feb 09, 2024 | 4.20 | 4.39 | 4.00 | 4.34 | 4.34 | 699,880 |
| Feb 08, 2024 | 4.10 | 4.12 | 3.70 | 4.08 | 4.08 | 856,550 |
| Feb 07, 2024 | 4.10 | 4.10 | 3.93 | 3.96 | 3.96 | 406,680 |
| Feb 06, 2024 | 3.90 | 4.05 | 3.80 | 4.00 | 4.00 | 569,750 |
| Feb 05, 2024 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | 398,160 |
| Feb 02, 2024 | 4.03 | 4.08 | 3.88 | 3.88 | 3.88 | 357,020 |
| Feb 01, 2024 | 3.87 | 4.10 | 3.77 | 3.99 | 3.99 | 910,350 |
| Jan 31, 2024 | 3.89 | 3.94 | 3.80 | 3.80 | 3.80 | 659,130 |
| Jan 30, 2024 | 4.03 | 4.08 | 3.95 | 3.96 | 3.96 | 337,250 |
| Jan 29, 2024 | 4.00 | 4.10 | 3.89 | 4.09 | 4.09 | 461,330 |
| Jan 26, 2024 | 4.05 | 4.10 | 3.93 | 3.99 | 3.99 | 308,270 |
| Jan 25, 2024 | 3.91 | 4.10 | 3.87 | 4.05 | 4.05 | 460,280 |
| Jan 24, 2024 | 4.11 | 4.12 | 3.81 | 3.86 | 3.86 | 1,098,810 |
| Jan 23, 2024 | 4.24 | 4.28 | 4.10 | 4.12 | 4.12 | 366,760 |
| Jan 22, 2024 | 4.15 | 4.26 | 4.15 | 4.20 | 4.20 | 276,180 |
| Jan 19, 2024 | 4.13 | 4.19 | 3.97 | 4.11 | 4.11 | 556,470 |
| Jan 18, 2024 | 4.42 | 4.49 | 4.05 | 4.10 | 4.10 | 896,630 |
| Jan 17, 2024 | 4.55 | 4.55 | 4.41 | 4.44 | 4.44 | 362,960 |
| Jan 16, 2024 | 4.58 | 4.65 | 4.46 | 4.55 | 4.55 | 801,790 |
| Jan 12, 2024 | 4.50 | 4.60 | 4.41 | 4.58 | 4.58 | 427,600 |
| Jan 11, 2024 | 4.55 | 4.55 | 4.38 | 4.50 | 4.50 | 405,860 |
| Jan 10, 2024 | 4.65 | 4.68 | 4.48 | 4.58 | 4.58 | 698,950 |
| Jan 09, 2024 | 4.70 | 4.77 | 4.52 | 4.63 | 4.63 | 1,049,390 |
| Jan 08, 2024 | 4.77 | 4.85 | 4.70 | 4.77 | 4.77 | 438,610 |
| Jan 05, 2024 | 4.80 | 4.85 | 4.50 | 4.75 | 4.75 | 704,370 |
| Jan 04, 2024 | 4.83 | 4.85 | 4.73 | 4.75 | 4.75 | 414,650 |
| Jan 03, 2024 | 4.76 | 4.87 | 4.61 | 4.76 | 4.76 | 904,020 |
| Jan 02, 2024 | 4.80 | 5.00 | 4.73 | 4.75 | 4.75 | 715,220 |
| Dec 29, 2023 | 4.92 | 5.06 | 4.76 | 4.76 | 4.76 | 819,530 |
| Dec 28, 2023 | 4.93 | 5.18 | 4.90 | 4.91 | 4.91 | 904,680 |
| Dec 27, 2023 | 5.02 | 5.10 | 4.82 | 4.95 | 4.95 | 747,420 |
| Dec 26, 2023 | 4.80 | 5.10 | 4.70 | 5.00 | 5.00 | 947,920 |
| Dec 22, 2023 | 4.69 | 4.93 | 4.64 | 4.83 | 4.83 | 988,050 |
| Dec 21, 2023 | 4.74 | 4.75 | 4.65 | 4.68 | 4.68 | 321,250 |
| Dec 20, 2023 | 4.70 | 4.84 | 4.65 | 4.66 | 4.66 | 622,690 |
| Dec 19, 2023 | 4.65 | 4.90 | 4.65 | 4.74 | 4.74 | 520,890 |
| Dec 18, 2023 | 4.80 | 4.80 | 4.61 | 4.66 | 4.66 | 590,760 |
| Dec 15, 2023 | 4.89 | 4.90 | 4.75 | 4.80 | 4.80 | 442,180 |
| Dec 14, 2023 | 4.90 | 5.05 | 4.80 | 4.89 | 4.89 | 1,006,690 |
| Dec 13, 2023 | 4.71 | 4.89 | 4.51 | 4.80 | 4.80 | 976,930 |
| Dec 12, 2023 | 4.93 | 4.97 | 4.65 | 4.70 | 4.70 | 644,480 |
| Dec 11, 2023 | 5.20 | 5.20 | 4.80 | 4.92 | 4.92 | 722,660 |
| Dec 08, 2023 | 4.86 | 5.22 | 4.84 | 5.18 | 5.18 | 849,020 |
| Dec 07, 2023 | 4.93 | 5.00 | 4.83 | 4.91 | 4.91 | 388,790 |
| *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.