Canada markets open in 6 hours 32 minutes

Aurora Cannabis Inc. (ACB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.8900+0.1400 (+8.00%)
At close: 04:00PM EDT
1.8800 -0.01 (-0.53%)
After hours: 07:59PM EDT
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 20221.75001.94001.72501.89001.890023,589,100
Aug 12, 20221.64801.75001.61001.75001.750013,209,000
Aug 11, 20221.69001.77001.60001.61001.610011,871,100
Aug 10, 20221.57001.70001.50501.66001.660014,473,300
Aug 09, 20221.63001.66001.49001.50001.50008,980,200
Aug 08, 20221.53001.73001.51001.65001.650014,614,200
Aug 05, 20221.49001.54001.43001.50001.50007,105,500
Aug 04, 20221.54001.60001.47001.52001.52006,962,800
Aug 03, 20221.55001.59001.51001.54001.54007,961,800
Aug 02, 20221.36001.56001.36001.55001.550014,046,100
Aug 01, 20221.41001.42001.36001.37001.37005,229,400
Jul 29, 20221.39001.42001.35001.41001.41005,568,700
Jul 28, 20221.36001.40001.31001.39001.39007,713,600
Jul 27, 20221.37001.37001.29001.36001.36007,633,800
Jul 26, 20221.42001.42001.32001.34001.34007,165,200
Jul 25, 20221.41001.44001.35001.43001.43007,701,800
Jul 22, 20221.52001.54001.38001.41001.41007,487,600
Jul 21, 20221.66001.67001.49001.53001.530014,886,000
Jul 20, 20221.53001.72001.51001.65001.650017,057,300
Jul 19, 20221.47001.56001.41001.52001.52008,766,200
Jul 18, 20221.39001.52001.37001.44001.440011,022,700
Jul 15, 20221.47001.49001.33001.37001.37008,370,300
Jul 14, 20221.29001.48001.25001.48001.480016,356,700
Jul 13, 20221.29001.35001.25001.32001.32005,270,100
Jul 12, 20221.26001.32001.23001.30001.30008,991,500
Jul 11, 20221.38001.41001.26001.26001.26009,958,000
Jul 08, 20221.43001.48001.38001.39001.39006,625,600
Jul 07, 20221.40001.46001.36001.45001.45006,520,300
Jul 06, 20221.35001.42001.33001.39001.39007,193,400
Jul 05, 20221.30001.38001.26001.36001.36008,929,000
Jul 01, 20221.33001.38001.30001.35001.35004,668,600
Jun 30, 20221.33001.36001.26001.32001.32007,612,100
Jun 29, 20221.47001.48101.36001.37001.37009,251,400
Jun 28, 20221.55001.59001.45001.49001.49008,444,200
Jun 27, 20221.57001.59001.47001.55001.55008,641,200
Jun 24, 20221.50001.61001.44001.53001.530019,815,100
Jun 23, 20221.31001.42001.26001.42001.42007,370,000
Jun 22, 20221.34001.40001.29001.29001.29008,104,500
Jun 21, 20221.35001.41001.33001.35001.35005,598,300
Jun 17, 20221.26001.36001.25001.29001.290010,358,800
Jun 16, 20221.29001.31001.23001.23001.23009,455,000
Jun 15, 20221.32001.37001.25001.35001.350012,532,500
Jun 14, 20221.26001.35001.23001.31001.31008,377,800
Jun 13, 20221.33001.35001.21001.24001.240012,685,300
Jun 10, 20221.46001.46001.36001.40001.40009,595,800
Jun 09, 20221.57001.57001.46001.48001.480011,738,600
Jun 08, 20221.61001.66001.54001.56001.56007,940,100
Jun 07, 20221.53001.62001.51001.62001.62009,102,600
Jun 06, 20221.63001.66001.51001.54001.540011,198,300
Jun 03, 20221.57001.64001.50001.60001.600015,621,900
Jun 02, 20221.56001.67001.53001.58001.580019,582,500
Jun 01, 20221.70001.71001.52001.57001.570022,883,100
May 31, 20221.72801.76001.65001.66001.660027,447,600
May 27, 20222.27002.28001.62001.68001.6800110,527,100
May 26, 20222.69002.80002.65302.73002.73007,885,300
May 25, 20222.57002.71002.54802.68002.68006,551,400
May 24, 20222.75002.76002.54002.57002.57005,484,600
May 23, 20222.93002.96002.73002.74002.74003,497,900
May 20, 20223.10003.10002.78002.93002.93007,034,000
May 19, 20222.86503.10002.85103.04003.04006,518,800
May 18, 20222.99003.11502.88002.92002.92006,439,100
May 17, 20222.99003.15002.97003.09003.09007,281,900
May 16, 20222.80003.06002.75502.95002.95008,482,200
May 13, 20222.43002.84002.34002.84002.840010,413,900
May 12, 20222.29002.49002.20002.42002.42007,410,400
May 11, 20222.57002.59002.28002.29002.29006,953,100
May 10, 20222.64002.66002.39002.62002.62009,261,600
May 09, 20222.72002.75002.52002.53002.53006,223,400
May 06, 20222.93002.93002.75002.81002.81004,403,000
May 05, 20223.13003.16502.87002.93002.93006,089,000
May 04, 20223.03003.20002.90503.19003.19006,597,900
May 03, 20223.12003.20502.98003.03003.03006,187,000
May 02, 20222.99003.14002.91003.14003.14006,263,300
Apr 29, 20223.03003.18502.99003.03003.03004,828,400
Apr 28, 20222.98003.06002.79003.05003.05006,227,300
Apr 27, 20222.93203.03802.87002.94002.94005,615,800
Apr 26, 20223.10003.10002.92002.93002.93006,019,300
Apr 25, 20223.00003.11002.97003.10003.10005,477,500
Apr 22, 20223.11003.19002.99003.05003.05004,530,200
Apr 21, 20223.30003.32003.10003.12003.12006,390,300
Apr 20, 20223.40003.40003.21003.23003.23004,132,000
Apr 19, 20223.34003.43703.29003.35003.35004,135,800
Apr 18, 20223.55003.55003.32003.36003.36005,794,800
Apr 14, 20223.67003.68503.52503.54003.54003,118,900
Apr 13, 20223.57003.71503.52003.69003.69002,482,200
Apr 12, 20223.60003.78403.54003.58003.58004,428,900
Apr 11, 20223.42003.60503.33003.57003.57005,417,900
Apr 08, 20223.55003.58703.43003.49003.49004,477,700
Apr 07, 20223.75003.76003.45003.53003.53006,971,400
Apr 06, 20223.95004.00003.69003.77003.770010,567,800
Apr 05, 20224.07004.20003.89503.92003.92008,466,800
Apr 04, 20224.01004.15003.82204.14004.14009,070,600
Apr 01, 20224.04004.21503.92003.95003.950015,349,800
Mar 31, 20224.19004.21003.95004.00004.000010,893,600
Mar 30, 20224.17004.54004.06204.16004.160015,163,700
Mar 29, 20224.14004.38904.02004.14004.140012,079,000
Mar 28, 20224.29004.38003.99504.09004.090017,320,100
Mar 25, 20224.55504.56003.98004.46004.460043,405,700
Mar 24, 20223.71004.11003.53004.04004.040021,547,000
Mar 23, 20223.89004.04503.62003.64003.64009,741,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...