Mail

ACB - Aurora Cannabis Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	0.5300	0.5360	0.5100	0.5150	0.5150	3,787,700
Jun 01, 2023	0.5120	0.5600	0.4900	0.5040	0.5040	4,458,900
May 31, 2023	0.5200	0.5280	0.5000	0.5090	0.5090	5,283,600
May 30, 2023	0.5590	0.5600	0.5200	0.5290	0.5290	4,186,300
May 26, 2023	0.5610	0.5700	0.5300	0.5400	0.5400	5,634,600
May 25, 2023	0.6000	0.6000	0.5520	0.5600	0.5600	4,265,100
May 24, 2023	0.6140	0.6140	0.5870	0.5940	0.5940	2,524,100
May 23, 2023	0.6770	0.6800	0.6110	0.6160	0.6160	3,229,600
May 22, 2023	0.6680	0.7000	0.6570	0.6660	0.6660	4,069,000
May 19, 2023	0.6300	0.6680	0.6290	0.6680	0.6680	4,857,000
May 18, 2023	0.6000	0.6300	0.6000	0.6300	0.6300	4,324,300
May 17, 2023	0.5850	0.6090	0.5630	0.6050	0.6050	3,210,400
May 16, 2023	0.6000	0.6000	0.5600	0.5720	0.5720	2,009,100
May 15, 2023	0.5600	0.5960	0.5530	0.5850	0.5850	3,001,800
May 12, 2023	0.5810	0.5900	0.5500	0.5600	0.5600	2,841,700
May 11, 2023	0.6180	0.6280	0.5800	0.5860	0.5860	3,601,200
May 10, 2023	0.6410	0.6410	0.6100	0.6190	0.6190	2,109,700
May 09, 2023	0.6480	0.6590	0.6200	0.6210	0.6210	2,148,300
May 08, 2023	0.6460	0.6780	0.6450	0.6500	0.6500	3,139,600
May 05, 2023	0.6300	0.6670	0.6120	0.6560	0.6560	5,705,900
May 04, 2023	0.6100	0.6370	0.6000	0.6100	0.6100	2,988,300
May 03, 2023	0.5900	0.6300	0.5900	0.6030	0.6030	2,783,100
May 02, 2023	0.6070	0.6090	0.5800	0.5940	0.5940	1,655,900
May 01, 2023	0.6100	0.6100	0.5850	0.6040	0.6040	2,017,000
Apr 28, 2023	0.5950	0.6090	0.5860	0.6000	0.6000	2,259,600
Apr 27, 2023	0.5890	0.6060	0.5670	0.5950	0.5950	4,383,700
Apr 26, 2023	0.5700	0.5790	0.5600	0.5700	0.5700	3,128,600
Apr 25, 2023	0.6000	0.6000	0.5620	0.5640	0.5640	2,609,500
Apr 24, 2023	0.6250	0.6260	0.5810	0.5970	0.5970	4,180,300
Apr 21, 2023	0.6200	0.6290	0.6130	0.6180	0.6180	1,946,400
Apr 20, 2023	0.6370	0.6400	0.6100	0.6110	0.6110	2,991,500
Apr 19, 2023	0.6400	0.6500	0.6320	0.6380	0.6380	2,197,900
Apr 18, 2023	0.6510	0.6650	0.6410	0.6410	0.6410	2,015,000
Apr 17, 2023	0.6490	0.6550	0.6410	0.6490	0.6490	2,294,900
Apr 14, 2023	0.6600	0.6620	0.6400	0.6410	0.6410	3,031,000
Apr 13, 2023	0.6500	0.6680	0.6500	0.6580	0.6580	2,271,500
Apr 12, 2023	0.6750	0.6800	0.6360	0.6510	0.6510	2,755,600
Apr 11, 2023	0.6600	0.6630	0.6500	0.6540	0.6540	2,121,500
Apr 10, 2023	0.6500	0.6660	0.6400	0.6600	0.6600	2,911,800
Apr 06, 2023	0.6500	0.6630	0.6300	0.6550	0.6550	3,019,200
Apr 05, 2023	0.6620	0.6650	0.6330	0.6470	0.6470	2,572,300
Apr 04, 2023	0.6710	0.6750	0.6550	0.6660	0.6660	3,042,000
Apr 03, 2023	0.7000	0.7100	0.6610	0.6700	0.6700	5,227,500
Mar 31, 2023	0.6800	0.7200	0.6700	0.6970	0.6970	4,836,500
Mar 30, 2023	0.6930	0.6990	0.6550	0.6650	0.6650	5,424,600
Mar 29, 2023	0.6870	0.6940	0.6700	0.6870	0.6870	2,405,100
Mar 28, 2023	0.7000	0.7100	0.6720	0.6780	0.6780	2,013,100
Mar 27, 2023	0.7030	0.7070	0.6800	0.7070	0.7070	2,191,500
Mar 24, 2023	0.7010	0.7100	0.6900	0.7050	0.7050	1,919,000
Mar 23, 2023	0.7200	0.7300	0.6930	0.7060	0.7060	1,886,700
Mar 22, 2023	0.7210	0.7320	0.7000	0.7080	0.7080	2,390,700
Mar 21, 2023	0.6880	0.7370	0.6800	0.7260	0.7260	6,139,000
Mar 20, 2023	0.7200	0.7300	0.6560	0.6640	0.6640	7,531,600
Mar 17, 2023	0.7300	0.7400	0.7210	0.7300	0.7300	2,817,600
Mar 16, 2023	0.7100	0.7450	0.7040	0.7400	0.7400	4,069,000
Mar 15, 2023	0.7000	0.7180	0.6900	0.7090	0.7090	7,129,600
Mar 14, 2023	0.7600	0.7690	0.7220	0.7280	0.7280	4,205,100
Mar 13, 2023	0.7250	0.7630	0.7070	0.7430	0.7430	3,584,600
Mar 10, 2023	0.8030	0.8090	0.7310	0.7370	0.7370	6,228,700
Mar 09, 2023	0.8140	0.8240	0.7950	0.8030	0.8030	4,351,200
Mar 08, 2023	0.8170	0.8200	0.7980	0.8060	0.8060	4,107,700
Mar 07, 2023	0.8320	0.8320	0.8120	0.8130	0.8130	2,885,200
Mar 06, 2023	0.8520	0.8600	0.8210	0.8320	0.8320	4,918,900
Mar 03, 2023	0.8380	0.8600	0.8300	0.8510	0.8510	5,718,900
Mar 02, 2023	0.8180	0.8280	0.8060	0.8260	0.8260	3,092,300
Mar 01, 2023	0.8360	0.8440	0.8150	0.8170	0.8170	5,191,100
Feb 28, 2023	0.8570	0.8570	0.8330	0.8350	0.8350	4,608,200
Feb 27, 2023	0.8600	0.8700	0.8400	0.8400	0.8400	3,616,500
Feb 24, 2023	0.8510	0.8600	0.8400	0.8570	0.8570	3,498,100
Feb 23, 2023	0.8900	0.8900	0.8550	0.8700	0.8700	4,618,000
Feb 22, 2023	0.9000	0.9100	0.8620	0.8710	0.8710	6,313,500
Feb 21, 2023	0.9260	0.9300	0.8820	0.8920	0.8920	5,057,200
Feb 17, 2023	0.9160	0.9370	0.9010	0.9360	0.9360	3,614,200
Feb 16, 2023	0.9640	0.9660	0.9300	0.9350	0.9350	4,428,600
Feb 15, 2023	0.9350	0.9750	0.9150	0.9750	0.9750	6,799,100
Feb 14, 2023	0.9200	0.9350	0.8950	0.9280	0.9280	5,132,100
Feb 13, 2023	0.9200	0.9330	0.9000	0.9150	0.9150	5,594,400
Feb 10, 2023	0.9340	0.9450	0.9050	0.9100	0.9100	8,260,600
Feb 09, 2023	1.0000	1.0000	0.9000	0.9200	0.9200	13,121,700
Feb 08, 2023	1.0100	1.0200	0.9750	0.9810	0.9810	10,136,200
Feb 07, 2023	1.0600	1.0700	0.9810	1.0000	1.0000	12,900,500
Feb 06, 2023	1.0600	1.1000	1.0120	1.0500	1.0500	9,600,100
Feb 03, 2023	1.1000	1.1400	1.0500	1.0600	1.0600	8,812,100
Feb 02, 2023	1.1300	1.2050	1.1000	1.1300	1.1300	13,893,400
Feb 01, 2023	1.0300	1.1000	1.0000	1.0900	1.0900	7,690,400
Jan 31, 2023	0.9880	1.0500	0.9800	1.0400	1.0400	7,687,000
Jan 30, 2023	1.0200	1.0200	0.9710	0.9720	0.9720	11,192,200
Jan 27, 2023	0.9840	1.0400	0.9640	1.0200	1.0200	7,964,700
Jan 26, 2023	0.9900	1.0100	0.9640	0.9700	0.9700	4,020,900
Jan 25, 2023	0.9900	0.9900	0.9520	0.9810	0.9810	9,022,300
Jan 24, 2023	1.0100	1.0300	0.9910	1.0100	1.0100	3,459,200
Jan 23, 2023	0.9700	1.0200	0.9670	1.0200	1.0200	6,271,600
Jan 20, 2023	0.9590	0.9700	0.9410	0.9680	0.9680	6,350,600
Jan 19, 2023	0.9800	0.9900	0.9300	0.9410	0.9410	5,734,500
Jan 18, 2023	1.0200	1.0700	0.9800	0.9850	0.9850	10,490,800
Jan 17, 2023	1.0300	1.0650	0.9820	1.0200	1.0200	10,612,500
Jan 13, 2023	0.9610	1.0400	0.9450	1.0300	1.0300	12,358,200
Jan 12, 2023	0.9160	0.9590	0.8720	0.9570	0.9570	7,222,800
Jan 11, 2023	0.8640	0.9050	0.8540	0.8860	0.8860	9,423,400
Jan 10, 2023	0.8850	0.8980	0.8500	0.8590	0.8590	8,037,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...