Aurora Cannabis Inc. (ACB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.39+0.44 (+7.31%)
At close: 4:00PM EDT
6.19 -0.19 (-3.05%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep. 27, 2021 | 6.01 | 6.50 | 5.89 | 6.39 | 6.39 | 11,202,293 |
| Sep. 24, 2021 | 6.07 | 6.10 | 5.92 | 5.95 | 5.95 | 5,315,700 |
| Sep. 23, 2021 | 6.12 | 6.22 | 6.08 | 6.15 | 6.15 | 5,399,300 |
| Sep. 22, 2021 | 6.01 | 6.11 | 5.85 | 6.01 | 6.01 | 8,517,800 |
| Sep. 21, 2021 | 6.16 | 6.35 | 5.99 | 6.03 | 6.03 | 9,683,300 |
| Sep. 20, 2021 | 6.41 | 6.41 | 6.01 | 6.13 | 6.13 | 6,981,800 |
| Sep. 17, 2021 | 6.63 | 6.68 | 6.43 | 6.63 | 6.63 | 3,180,600 |
| Sep. 16, 2021 | 6.64 | 6.74 | 6.56 | 6.62 | 6.62 | 2,144,100 |
| Sep. 15, 2021 | 6.48 | 6.71 | 6.43 | 6.68 | 6.68 | 3,412,000 |
| Sep. 14, 2021 | 6.62 | 6.70 | 6.40 | 6.50 | 6.50 | 4,081,100 |
| Sep. 13, 2021 | 6.67 | 6.73 | 6.46 | 6.63 | 6.63 | 5,296,600 |
| Sep. 10, 2021 | 6.98 | 6.99 | 6.62 | 6.63 | 6.63 | 4,302,200 |
| Sep. 09, 2021 | 6.87 | 7.01 | 6.83 | 6.91 | 6.91 | 4,079,600 |
| Sep. 08, 2021 | 7.11 | 7.16 | 6.83 | 6.89 | 6.89 | 5,370,900 |
| Sep. 07, 2021 | 7.34 | 7.55 | 7.13 | 7.16 | 7.16 | 4,135,100 |
| Sep. 03, 2021 | 7.46 | 7.74 | 7.34 | 7.39 | 7.39 | 5,841,500 |
| Sep. 02, 2021 | 7.24 | 7.57 | 7.20 | 7.44 | 7.44 | 4,084,600 |
| Sep. 01, 2021 | 7.49 | 7.59 | 7.14 | 7.20 | 7.20 | 4,164,800 |
| Aug. 31, 2021 | 7.14 | 7.62 | 7.08 | 7.42 | 7.42 | 5,830,500 |
| Aug. 30, 2021 | 7.18 | 7.23 | 6.99 | 7.14 | 7.14 | 2,992,500 |
| Aug. 27, 2021 | 6.99 | 7.21 | 6.90 | 7.18 | 7.18 | 3,855,200 |
| Aug. 26, 2021 | 7.08 | 7.25 | 6.89 | 7.00 | 7.00 | 3,931,200 |
| Aug. 25, 2021 | 7.10 | 7.20 | 6.90 | 7.10 | 7.10 | 3,254,900 |
| Aug. 24, 2021 | 6.99 | 7.26 | 6.88 | 7.23 | 7.23 | 5,279,000 |
| Aug. 23, 2021 | 6.73 | 7.10 | 6.68 | 6.95 | 6.95 | 3,965,800 |
| Aug. 20, 2021 | 6.44 | 6.74 | 6.36 | 6.68 | 6.68 | 5,468,000 |
| Aug. 19, 2021 | 6.61 | 6.68 | 6.38 | 6.44 | 6.44 | 3,915,200 |
| Aug. 18, 2021 | 6.74 | 7.03 | 6.50 | 6.69 | 6.69 | 5,059,600 |
| Aug. 17, 2021 | 6.54 | 6.76 | 6.47 | 6.75 | 6.75 | 3,673,600 |
| Aug. 16, 2021 | 6.80 | 6.82 | 6.57 | 6.61 | 6.61 | 3,585,300 |
| Aug. 13, 2021 | 7.03 | 7.06 | 6.78 | 6.78 | 6.78 | 5,107,300 |
| Aug. 12, 2021 | 7.17 | 7.17 | 6.97 | 7.06 | 7.06 | 3,164,600 |
| Aug. 11, 2021 | 7.35 | 7.35 | 7.11 | 7.14 | 7.14 | 2,599,600 |
| Aug. 10, 2021 | 7.37 | 7.45 | 7.22 | 7.32 | 7.32 | 3,643,600 |
| Aug. 09, 2021 | 7.31 | 7.40 | 7.09 | 7.35 | 7.35 | 2,366,800 |
| Aug. 06, 2021 | 7.40 | 7.40 | 7.14 | 7.32 | 7.32 | 2,913,800 |
| Aug. 05, 2021 | 6.97 | 7.55 | 6.90 | 7.35 | 7.35 | 7,007,000 |
| Aug. 04, 2021 | 7.10 | 7.25 | 6.86 | 6.93 | 6.93 | 4,231,800 |
| Aug. 03, 2021 | 7.09 | 7.21 | 6.94 | 7.19 | 7.19 | 3,317,100 |
| Aug. 02, 2021 | 7.03 | 7.30 | 6.97 | 7.08 | 7.08 | 3,010,000 |
| Jul. 30, 2021 | 6.90 | 7.20 | 6.85 | 7.02 | 7.02 | 3,880,300 |
| Jul. 29, 2021 | 7.45 | 7.47 | 7.08 | 7.11 | 7.11 | 5,687,500 |
| Jul. 28, 2021 | 7.00 | 7.55 | 6.98 | 7.29 | 7.29 | 10,716,900 |
| Jul. 27, 2021 | 7.16 | 7.40 | 6.63 | 6.84 | 6.84 | 7,760,700 |
| Jul. 26, 2021 | 7.04 | 7.34 | 6.95 | 7.21 | 7.21 | 3,247,000 |
| Jul. 23, 2021 | 7.22 | 7.23 | 6.93 | 7.08 | 7.08 | 2,989,800 |
| Jul. 22, 2021 | 7.53 | 7.55 | 7.14 | 7.21 | 7.21 | 3,545,000 |
| Jul. 21, 2021 | 7.34 | 7.54 | 7.25 | 7.52 | 7.52 | 2,993,400 |
| Jul. 20, 2021 | 7.10 | 7.34 | 6.82 | 7.29 | 7.29 | 4,087,800 |
| Jul. 19, 2021 | 6.92 | 7.07 | 6.70 | 7.04 | 7.04 | 4,908,000 |
| Jul. 16, 2021 | 7.41 | 7.43 | 6.98 | 7.04 | 7.04 | 5,386,000 |
| Jul. 15, 2021 | 7.66 | 7.74 | 7.07 | 7.34 | 7.34 | 6,965,900 |
| Jul. 14, 2021 | 8.38 | 8.41 | 7.49 | 7.51 | 7.51 | 9,441,500 |
| Jul. 13, 2021 | 8.52 | 8.86 | 8.33 | 8.37 | 8.37 | 5,024,400 |
| Jul. 12, 2021 | 8.17 | 8.41 | 8.00 | 8.33 | 8.33 | 3,214,700 |
| Jul. 09, 2021 | 8.28 | 8.28 | 8.03 | 8.24 | 8.24 | 1,871,800 |
| Jul. 08, 2021 | 7.79 | 8.16 | 7.77 | 8.10 | 8.10 | 4,588,500 |
| Jul. 07, 2021 | 8.31 | 8.46 | 7.93 | 7.98 | 7.98 | 4,593,900 |
| Jul. 06, 2021 | 8.60 | 8.79 | 8.28 | 8.31 | 8.31 | 3,915,400 |
| Jul. 02, 2021 | 8.93 | 8.96 | 8.56 | 8.62 | 8.62 | 3,052,000 |
| Jul. 01, 2021 | 9.04 | 9.14 | 8.67 | 8.88 | 8.88 | 3,419,000 |
| Jun. 30, 2021 | 9.04 | 9.32 | 8.92 | 9.04 | 9.04 | 3,795,900 |
| Jun. 29, 2021 | 9.32 | 9.52 | 8.98 | 9.09 | 9.09 | 3,493,900 |
| Jun. 28, 2021 | 9.15 | 9.54 | 9.12 | 9.28 | 9.28 | 3,627,400 |
| Jun. 25, 2021 | 9.31 | 9.37 | 9.08 | 9.11 | 9.11 | 2,780,700 |
| Jun. 24, 2021 | 9.13 | 9.43 | 9.09 | 9.35 | 9.35 | 3,728,600 |
| Jun. 23, 2021 | 8.98 | 9.25 | 8.94 | 9.02 | 9.02 | 2,958,900 |
| Jun. 22, 2021 | 8.94 | 8.98 | 8.74 | 8.91 | 8.91 | 2,898,900 |
| Jun. 21, 2021 | 8.69 | 8.98 | 8.46 | 8.97 | 8.97 | 4,343,400 |
| Jun. 18, 2021 | 9.01 | 9.07 | 8.60 | 8.73 | 8.73 | 5,126,000 |
| Jun. 17, 2021 | 9.26 | 9.40 | 9.03 | 9.04 | 9.04 | 3,274,800 |
| Jun. 16, 2021 | 9.25 | 9.50 | 9.15 | 9.26 | 9.26 | 3,794,600 |
| Jun. 15, 2021 | 9.62 | 9.75 | 9.30 | 9.34 | 9.34 | 3,573,100 |
| Jun. 14, 2021 | 9.73 | 9.87 | 9.54 | 9.67 | 9.67 | 3,555,900 |
| Jun. 11, 2021 | 9.96 | 10.01 | 9.69 | 9.82 | 9.82 | 3,499,200 |
| Jun. 10, 2021 | 10.25 | 10.28 | 9.70 | 9.89 | 9.89 | 4,860,500 |
| Jun. 09, 2021 | 10.05 | 10.64 | 9.97 | 10.23 | 10.23 | 13,299,600 |
| Jun. 08, 2021 | 9.99 | 10.16 | 9.69 | 10.05 | 10.05 | 5,814,400 |
| Jun. 07, 2021 | 9.13 | 9.98 | 9.07 | 9.92 | 9.92 | 7,112,000 |
| Jun. 04, 2021 | 9.76 | 9.79 | 9.13 | 9.16 | 9.16 | 6,768,900 |
| Jun. 03, 2021 | 10.15 | 10.58 | 9.63 | 9.66 | 9.66 | 13,876,100 |
| Jun. 02, 2021 | 9.35 | 10.11 | 9.34 | 10.10 | 10.10 | 10,223,000 |
| Jun. 01, 2021 | 9.66 | 9.95 | 9.28 | 9.37 | 9.37 | 8,241,500 |
| May 28, 2021 | 9.03 | 9.66 | 8.87 | 9.66 | 9.66 | 22,521,100 |
| May 27, 2021 | 8.70 | 8.98 | 8.36 | 8.97 | 8.97 | 6,299,700 |
| May 26, 2021 | 8.18 | 8.65 | 7.98 | 8.49 | 8.49 | 6,172,100 |
| May 25, 2021 | 7.65 | 8.22 | 7.62 | 8.07 | 8.07 | 6,440,300 |
| May 24, 2021 | 7.66 | 7.66 | 7.18 | 7.61 | 7.61 | 5,975,700 |
| May 21, 2021 | 7.35 | 7.68 | 7.25 | 7.60 | 7.60 | 3,800,400 |
| May 20, 2021 | 7.29 | 7.42 | 7.14 | 7.32 | 7.32 | 3,288,800 |
| May 19, 2021 | 7.09 | 7.24 | 7.01 | 7.24 | 7.24 | 4,167,500 |
| May 18, 2021 | 7.10 | 7.46 | 6.96 | 7.38 | 7.38 | 5,368,000 |
| May 17, 2021 | 6.85 | 7.08 | 6.66 | 7.02 | 7.02 | 6,923,500 |
| May 14, 2021 | 6.75 | 7.09 | 6.59 | 6.86 | 6.86 | 14,690,300 |
| May 13, 2021 | 7.83 | 7.87 | 7.17 | 7.32 | 7.32 | 9,616,100 |
| May 12, 2021 | 8.11 | 8.18 | 7.66 | 7.71 | 7.71 | 6,781,400 |
| May 11, 2021 | 7.92 | 8.32 | 7.80 | 8.17 | 8.17 | 5,993,200 |
| May 10, 2021 | 8.86 | 8.89 | 8.40 | 8.40 | 8.40 | 4,195,900 |
| May 07, 2021 | 8.48 | 9.26 | 8.39 | 8.90 | 8.90 | 10,389,300 |
| May 06, 2021 | 8.68 | 8.78 | 8.30 | 8.46 | 8.46 | 4,637,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
