Aurora Cannabis Inc. (ACB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 15, 2022 | 1.7500 | 1.9400 | 1.7250 | 1.8900 | 1.8900 | 23,589,100 |
| Aug 12, 2022 | 1.6480 | 1.7500 | 1.6100 | 1.7500 | 1.7500 | 13,209,000 |
| Aug 11, 2022 | 1.6900 | 1.7700 | 1.6000 | 1.6100 | 1.6100 | 11,871,100 |
| Aug 10, 2022 | 1.5700 | 1.7000 | 1.5050 | 1.6600 | 1.6600 | 14,473,300 |
| Aug 09, 2022 | 1.6300 | 1.6600 | 1.4900 | 1.5000 | 1.5000 | 8,980,200 |
| Aug 08, 2022 | 1.5300 | 1.7300 | 1.5100 | 1.6500 | 1.6500 | 14,614,200 |
| Aug 05, 2022 | 1.4900 | 1.5400 | 1.4300 | 1.5000 | 1.5000 | 7,105,500 |
| Aug 04, 2022 | 1.5400 | 1.6000 | 1.4700 | 1.5200 | 1.5200 | 6,962,800 |
| Aug 03, 2022 | 1.5500 | 1.5900 | 1.5100 | 1.5400 | 1.5400 | 7,961,800 |
| Aug 02, 2022 | 1.3600 | 1.5600 | 1.3600 | 1.5500 | 1.5500 | 14,046,100 |
| Aug 01, 2022 | 1.4100 | 1.4200 | 1.3600 | 1.3700 | 1.3700 | 5,229,400 |
| Jul 29, 2022 | 1.3900 | 1.4200 | 1.3500 | 1.4100 | 1.4100 | 5,568,700 |
| Jul 28, 2022 | 1.3600 | 1.4000 | 1.3100 | 1.3900 | 1.3900 | 7,713,600 |
| Jul 27, 2022 | 1.3700 | 1.3700 | 1.2900 | 1.3600 | 1.3600 | 7,633,800 |
| Jul 26, 2022 | 1.4200 | 1.4200 | 1.3200 | 1.3400 | 1.3400 | 7,165,200 |
| Jul 25, 2022 | 1.4100 | 1.4400 | 1.3500 | 1.4300 | 1.4300 | 7,701,800 |
| Jul 22, 2022 | 1.5200 | 1.5400 | 1.3800 | 1.4100 | 1.4100 | 7,487,600 |
| Jul 21, 2022 | 1.6600 | 1.6700 | 1.4900 | 1.5300 | 1.5300 | 14,886,000 |
| Jul 20, 2022 | 1.5300 | 1.7200 | 1.5100 | 1.6500 | 1.6500 | 17,057,300 |
| Jul 19, 2022 | 1.4700 | 1.5600 | 1.4100 | 1.5200 | 1.5200 | 8,766,200 |
| Jul 18, 2022 | 1.3900 | 1.5200 | 1.3700 | 1.4400 | 1.4400 | 11,022,700 |
| Jul 15, 2022 | 1.4700 | 1.4900 | 1.3300 | 1.3700 | 1.3700 | 8,370,300 |
| Jul 14, 2022 | 1.2900 | 1.4800 | 1.2500 | 1.4800 | 1.4800 | 16,356,700 |
| Jul 13, 2022 | 1.2900 | 1.3500 | 1.2500 | 1.3200 | 1.3200 | 5,270,100 |
| Jul 12, 2022 | 1.2600 | 1.3200 | 1.2300 | 1.3000 | 1.3000 | 8,991,500 |
| Jul 11, 2022 | 1.3800 | 1.4100 | 1.2600 | 1.2600 | 1.2600 | 9,958,000 |
| Jul 08, 2022 | 1.4300 | 1.4800 | 1.3800 | 1.3900 | 1.3900 | 6,625,600 |
| Jul 07, 2022 | 1.4000 | 1.4600 | 1.3600 | 1.4500 | 1.4500 | 6,520,300 |
| Jul 06, 2022 | 1.3500 | 1.4200 | 1.3300 | 1.3900 | 1.3900 | 7,193,400 |
| Jul 05, 2022 | 1.3000 | 1.3800 | 1.2600 | 1.3600 | 1.3600 | 8,929,000 |
| Jul 01, 2022 | 1.3300 | 1.3800 | 1.3000 | 1.3500 | 1.3500 | 4,668,600 |
| Jun 30, 2022 | 1.3300 | 1.3600 | 1.2600 | 1.3200 | 1.3200 | 7,612,100 |
| Jun 29, 2022 | 1.4700 | 1.4810 | 1.3600 | 1.3700 | 1.3700 | 9,251,400 |
| Jun 28, 2022 | 1.5500 | 1.5900 | 1.4500 | 1.4900 | 1.4900 | 8,444,200 |
| Jun 27, 2022 | 1.5700 | 1.5900 | 1.4700 | 1.5500 | 1.5500 | 8,641,200 |
| Jun 24, 2022 | 1.5000 | 1.6100 | 1.4400 | 1.5300 | 1.5300 | 19,815,100 |
| Jun 23, 2022 | 1.3100 | 1.4200 | 1.2600 | 1.4200 | 1.4200 | 7,370,000 |
| Jun 22, 2022 | 1.3400 | 1.4000 | 1.2900 | 1.2900 | 1.2900 | 8,104,500 |
| Jun 21, 2022 | 1.3500 | 1.4100 | 1.3300 | 1.3500 | 1.3500 | 5,598,300 |
| Jun 17, 2022 | 1.2600 | 1.3600 | 1.2500 | 1.2900 | 1.2900 | 10,358,800 |
| Jun 16, 2022 | 1.2900 | 1.3100 | 1.2300 | 1.2300 | 1.2300 | 9,455,000 |
| Jun 15, 2022 | 1.3200 | 1.3700 | 1.2500 | 1.3500 | 1.3500 | 12,532,500 |
| Jun 14, 2022 | 1.2600 | 1.3500 | 1.2300 | 1.3100 | 1.3100 | 8,377,800 |
| Jun 13, 2022 | 1.3300 | 1.3500 | 1.2100 | 1.2400 | 1.2400 | 12,685,300 |
| Jun 10, 2022 | 1.4600 | 1.4600 | 1.3600 | 1.4000 | 1.4000 | 9,595,800 |
| Jun 09, 2022 | 1.5700 | 1.5700 | 1.4600 | 1.4800 | 1.4800 | 11,738,600 |
| Jun 08, 2022 | 1.6100 | 1.6600 | 1.5400 | 1.5600 | 1.5600 | 7,940,100 |
| Jun 07, 2022 | 1.5300 | 1.6200 | 1.5100 | 1.6200 | 1.6200 | 9,102,600 |
| Jun 06, 2022 | 1.6300 | 1.6600 | 1.5100 | 1.5400 | 1.5400 | 11,198,300 |
| Jun 03, 2022 | 1.5700 | 1.6400 | 1.5000 | 1.6000 | 1.6000 | 15,621,900 |
| Jun 02, 2022 | 1.5600 | 1.6700 | 1.5300 | 1.5800 | 1.5800 | 19,582,500 |
| Jun 01, 2022 | 1.7000 | 1.7100 | 1.5200 | 1.5700 | 1.5700 | 22,883,100 |
| May 31, 2022 | 1.7280 | 1.7600 | 1.6500 | 1.6600 | 1.6600 | 27,447,600 |
| May 27, 2022 | 2.2700 | 2.2800 | 1.6200 | 1.6800 | 1.6800 | 110,527,100 |
| May 26, 2022 | 2.6900 | 2.8000 | 2.6530 | 2.7300 | 2.7300 | 7,885,300 |
| May 25, 2022 | 2.5700 | 2.7100 | 2.5480 | 2.6800 | 2.6800 | 6,551,400 |
| May 24, 2022 | 2.7500 | 2.7600 | 2.5400 | 2.5700 | 2.5700 | 5,484,600 |
| May 23, 2022 | 2.9300 | 2.9600 | 2.7300 | 2.7400 | 2.7400 | 3,497,900 |
| May 20, 2022 | 3.1000 | 3.1000 | 2.7800 | 2.9300 | 2.9300 | 7,034,000 |
| May 19, 2022 | 2.8650 | 3.1000 | 2.8510 | 3.0400 | 3.0400 | 6,518,800 |
| May 18, 2022 | 2.9900 | 3.1150 | 2.8800 | 2.9200 | 2.9200 | 6,439,100 |
| May 17, 2022 | 2.9900 | 3.1500 | 2.9700 | 3.0900 | 3.0900 | 7,281,900 |
| May 16, 2022 | 2.8000 | 3.0600 | 2.7550 | 2.9500 | 2.9500 | 8,482,200 |
| May 13, 2022 | 2.4300 | 2.8400 | 2.3400 | 2.8400 | 2.8400 | 10,413,900 |
| May 12, 2022 | 2.2900 | 2.4900 | 2.2000 | 2.4200 | 2.4200 | 7,410,400 |
| May 11, 2022 | 2.5700 | 2.5900 | 2.2800 | 2.2900 | 2.2900 | 6,953,100 |
| May 10, 2022 | 2.6400 | 2.6600 | 2.3900 | 2.6200 | 2.6200 | 9,261,600 |
| May 09, 2022 | 2.7200 | 2.7500 | 2.5200 | 2.5300 | 2.5300 | 6,223,400 |
| May 06, 2022 | 2.9300 | 2.9300 | 2.7500 | 2.8100 | 2.8100 | 4,403,000 |
| May 05, 2022 | 3.1300 | 3.1650 | 2.8700 | 2.9300 | 2.9300 | 6,089,000 |
| May 04, 2022 | 3.0300 | 3.2000 | 2.9050 | 3.1900 | 3.1900 | 6,597,900 |
| May 03, 2022 | 3.1200 | 3.2050 | 2.9800 | 3.0300 | 3.0300 | 6,187,000 |
| May 02, 2022 | 2.9900 | 3.1400 | 2.9100 | 3.1400 | 3.1400 | 6,263,300 |
| Apr 29, 2022 | 3.0300 | 3.1850 | 2.9900 | 3.0300 | 3.0300 | 4,828,400 |
| Apr 28, 2022 | 2.9800 | 3.0600 | 2.7900 | 3.0500 | 3.0500 | 6,227,300 |
| Apr 27, 2022 | 2.9320 | 3.0380 | 2.8700 | 2.9400 | 2.9400 | 5,615,800 |
| Apr 26, 2022 | 3.1000 | 3.1000 | 2.9200 | 2.9300 | 2.9300 | 6,019,300 |
| Apr 25, 2022 | 3.0000 | 3.1100 | 2.9700 | 3.1000 | 3.1000 | 5,477,500 |
| Apr 22, 2022 | 3.1100 | 3.1900 | 2.9900 | 3.0500 | 3.0500 | 4,530,200 |
| Apr 21, 2022 | 3.3000 | 3.3200 | 3.1000 | 3.1200 | 3.1200 | 6,390,300 |
| Apr 20, 2022 | 3.4000 | 3.4000 | 3.2100 | 3.2300 | 3.2300 | 4,132,000 |
| Apr 19, 2022 | 3.3400 | 3.4370 | 3.2900 | 3.3500 | 3.3500 | 4,135,800 |
| Apr 18, 2022 | 3.5500 | 3.5500 | 3.3200 | 3.3600 | 3.3600 | 5,794,800 |
| Apr 14, 2022 | 3.6700 | 3.6850 | 3.5250 | 3.5400 | 3.5400 | 3,118,900 |
| Apr 13, 2022 | 3.5700 | 3.7150 | 3.5200 | 3.6900 | 3.6900 | 2,482,200 |
| Apr 12, 2022 | 3.6000 | 3.7840 | 3.5400 | 3.5800 | 3.5800 | 4,428,900 |
| Apr 11, 2022 | 3.4200 | 3.6050 | 3.3300 | 3.5700 | 3.5700 | 5,417,900 |
| Apr 08, 2022 | 3.5500 | 3.5870 | 3.4300 | 3.4900 | 3.4900 | 4,477,700 |
| Apr 07, 2022 | 3.7500 | 3.7600 | 3.4500 | 3.5300 | 3.5300 | 6,971,400 |
| Apr 06, 2022 | 3.9500 | 4.0000 | 3.6900 | 3.7700 | 3.7700 | 10,567,800 |
| Apr 05, 2022 | 4.0700 | 4.2000 | 3.8950 | 3.9200 | 3.9200 | 8,466,800 |
| Apr 04, 2022 | 4.0100 | 4.1500 | 3.8220 | 4.1400 | 4.1400 | 9,070,600 |
| Apr 01, 2022 | 4.0400 | 4.2150 | 3.9200 | 3.9500 | 3.9500 | 15,349,800 |
| Mar 31, 2022 | 4.1900 | 4.2100 | 3.9500 | 4.0000 | 4.0000 | 10,893,600 |
| Mar 30, 2022 | 4.1700 | 4.5400 | 4.0620 | 4.1600 | 4.1600 | 15,163,700 |
| Mar 29, 2022 | 4.1400 | 4.3890 | 4.0200 | 4.1400 | 4.1400 | 12,079,000 |
| Mar 28, 2022 | 4.2900 | 4.3800 | 3.9950 | 4.0900 | 4.0900 | 17,320,100 |
| Mar 25, 2022 | 4.5550 | 4.5600 | 3.9800 | 4.4600 | 4.4600 | 43,405,700 |
| Mar 24, 2022 | 3.7100 | 4.1100 | 3.5300 | 4.0400 | 4.0400 | 21,547,000 |
| Mar 23, 2022 | 3.8900 | 4.0450 | 3.6200 | 3.6400 | 3.6400 | 9,741,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
