Aurora Cannabis Inc. (ACB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 05, 2022 | 1.4000 | 1.4800 | 1.3500 | 1.3600 | 1.3600 | 23,155,339 |
| Dec 02, 2022 | 1.2900 | 1.4300 | 1.2800 | 1.4000 | 1.4000 | 23,616,700 |
| Dec 01, 2022 | 1.2900 | 1.3400 | 1.2500 | 1.3200 | 1.3200 | 13,487,600 |
| Nov 30, 2022 | 1.2500 | 1.2800 | 1.2200 | 1.2700 | 1.2700 | 10,102,500 |
| Nov 29, 2022 | 1.2800 | 1.2800 | 1.2200 | 1.2500 | 1.2500 | 6,727,800 |
| Nov 28, 2022 | 1.3200 | 1.3600 | 1.2300 | 1.2400 | 1.2400 | 7,683,900 |
| Nov 25, 2022 | 1.3300 | 1.3400 | 1.2900 | 1.3200 | 1.3200 | 5,597,700 |
| Nov 23, 2022 | 1.3200 | 1.3700 | 1.2900 | 1.3300 | 1.3300 | 7,913,300 |
| Nov 22, 2022 | 1.3200 | 1.3300 | 1.2800 | 1.3100 | 1.3100 | 6,681,700 |
| Nov 21, 2022 | 1.3700 | 1.3700 | 1.2800 | 1.3200 | 1.3200 | 7,930,700 |
| Nov 18, 2022 | 1.4600 | 1.4600 | 1.3300 | 1.3500 | 1.3500 | 9,412,200 |
| Nov 17, 2022 | 1.4100 | 1.4700 | 1.3800 | 1.4500 | 1.4500 | 10,902,900 |
| Nov 16, 2022 | 1.5400 | 1.5700 | 1.4300 | 1.4500 | 1.4500 | 14,522,800 |
| Nov 15, 2022 | 1.5400 | 1.6200 | 1.5100 | 1.5400 | 1.5400 | 17,583,600 |
| Nov 14, 2022 | 1.6000 | 1.6200 | 1.4600 | 1.4900 | 1.4900 | 19,487,800 |
| Nov 11, 2022 | 1.3100 | 1.6200 | 1.2700 | 1.5300 | 1.5300 | 34,096,000 |
| Nov 10, 2022 | 1.2800 | 1.3400 | 1.2500 | 1.3100 | 1.3100 | 13,097,900 |
| Nov 09, 2022 | 1.3000 | 1.3500 | 1.1800 | 1.2100 | 1.2100 | 15,146,100 |
| Nov 08, 2022 | 1.3500 | 1.3700 | 1.2600 | 1.3000 | 1.3000 | 10,457,700 |
| Nov 07, 2022 | 1.3200 | 1.3600 | 1.2700 | 1.3500 | 1.3500 | 7,215,000 |
| Nov 04, 2022 | 1.4300 | 1.4300 | 1.2400 | 1.3100 | 1.3100 | 13,154,900 |
| Nov 03, 2022 | 1.2100 | 1.3950 | 1.2100 | 1.3800 | 1.3800 | 14,993,700 |
| Nov 02, 2022 | 1.3300 | 1.3600 | 1.2400 | 1.2500 | 1.2500 | 16,233,700 |
| Nov 01, 2022 | 1.4600 | 1.4600 | 1.3310 | 1.3500 | 1.3500 | 12,868,900 |
| Oct 31, 2022 | 1.2800 | 1.4700 | 1.2600 | 1.4300 | 1.4300 | 26,706,600 |
| Oct 28, 2022 | 1.2100 | 1.2800 | 1.1800 | 1.2800 | 1.2800 | 8,561,800 |
| Oct 27, 2022 | 1.2600 | 1.3300 | 1.2200 | 1.2200 | 1.2200 | 8,900,300 |
| Oct 26, 2022 | 1.2200 | 1.3100 | 1.2000 | 1.2600 | 1.2600 | 15,046,000 |
| Oct 25, 2022 | 1.0500 | 1.2500 | 1.0400 | 1.2400 | 1.2400 | 20,565,100 |
| Oct 24, 2022 | 1.1100 | 1.1100 | 1.0300 | 1.0400 | 1.0400 | 8,230,100 |
| Oct 21, 2022 | 1.1000 | 1.1100 | 1.0500 | 1.1000 | 1.1000 | 8,026,100 |
| Oct 20, 2022 | 1.0600 | 1.1300 | 1.0400 | 1.0900 | 1.0900 | 7,872,900 |
| Oct 19, 2022 | 1.1000 | 1.1200 | 1.0540 | 1.0700 | 1.0700 | 8,087,200 |
| Oct 18, 2022 | 1.1500 | 1.1700 | 1.1000 | 1.1200 | 1.1200 | 9,255,900 |
| Oct 17, 2022 | 1.0700 | 1.1500 | 1.0700 | 1.1100 | 1.1100 | 16,033,500 |
| Oct 14, 2022 | 1.1100 | 1.1400 | 1.0200 | 1.0400 | 1.0400 | 12,818,200 |
| Oct 13, 2022 | 1.0200 | 1.1200 | 1.0000 | 1.1100 | 1.1100 | 12,873,800 |
| Oct 12, 2022 | 1.0400 | 1.0800 | 1.0000 | 1.0700 | 1.0700 | 10,754,800 |
| Oct 11, 2022 | 1.0600 | 1.0800 | 0.9800 | 1.0400 | 1.0400 | 12,490,700 |
| Oct 10, 2022 | 1.1600 | 1.1600 | 1.0300 | 1.0500 | 1.0500 | 14,981,500 |
| Oct 07, 2022 | 1.3300 | 1.3400 | 1.1400 | 1.1600 | 1.1600 | 37,455,500 |
| Oct 06, 2022 | 1.2400 | 1.3700 | 1.2000 | 1.3300 | 1.3300 | 46,716,600 |
| Oct 05, 2022 | 1.2500 | 1.2600 | 1.1900 | 1.2400 | 1.2400 | 5,799,400 |
| Oct 04, 2022 | 1.2800 | 1.3100 | 1.2400 | 1.2800 | 1.2800 | 12,558,700 |
| Oct 03, 2022 | 1.2400 | 1.2600 | 1.1800 | 1.2300 | 1.2300 | 6,136,400 |
| Sept 30, 2022 | 1.2400 | 1.2800 | 1.2200 | 1.2200 | 1.2200 | 4,816,000 |
| Sept 29, 2022 | 1.2700 | 1.2900 | 1.2200 | 1.2500 | 1.2500 | 4,631,900 |
| Sept 28, 2022 | 1.2200 | 1.3100 | 1.2100 | 1.3000 | 1.3000 | 7,873,400 |
| Sept 27, 2022 | 1.2000 | 1.2400 | 1.1700 | 1.2100 | 1.2100 | 8,759,100 |
| Sept 26, 2022 | 1.2000 | 1.2780 | 1.1500 | 1.1600 | 1.1600 | 7,512,400 |
| Sept 23, 2022 | 1.2000 | 1.2100 | 1.1200 | 1.2000 | 1.2000 | 11,244,800 |
| Sept 22, 2022 | 1.2900 | 1.3000 | 1.2200 | 1.2200 | 1.2200 | 7,157,800 |
| Sept 21, 2022 | 1.3800 | 1.3800 | 1.2300 | 1.3000 | 1.3000 | 12,196,700 |
| Sept 20, 2022 | 1.4500 | 1.4600 | 1.3900 | 1.4000 | 1.4000 | 10,802,900 |
| Sept 19, 2022 | 1.4400 | 1.4700 | 1.4100 | 1.4700 | 1.4700 | 6,855,000 |
| Sept 16, 2022 | 1.5000 | 1.5200 | 1.4100 | 1.4300 | 1.4300 | 11,856,600 |
| Sept 15, 2022 | 1.5100 | 1.5800 | 1.4900 | 1.5400 | 1.5400 | 6,499,200 |
| Sept 14, 2022 | 1.5000 | 1.5300 | 1.4500 | 1.5300 | 1.5300 | 6,966,500 |
| Sept 13, 2022 | 1.5300 | 1.5700 | 1.4800 | 1.5000 | 1.5000 | 7,809,500 |
| Sept 12, 2022 | 1.5700 | 1.6300 | 1.5500 | 1.6100 | 1.6100 | 6,755,000 |
| Sept 09, 2022 | 1.5300 | 1.6200 | 1.5100 | 1.5600 | 1.5600 | 8,376,100 |
| Sept 08, 2022 | 1.4200 | 1.5000 | 1.3900 | 1.5000 | 1.5000 | 8,220,500 |
| Sept 07, 2022 | 1.3900 | 1.4500 | 1.3500 | 1.4300 | 1.4300 | 9,445,000 |
| Sept 06, 2022 | 1.5100 | 1.5200 | 1.3800 | 1.3800 | 1.3800 | 12,743,500 |
| Sept 02, 2022 | 1.5490 | 1.5800 | 1.4800 | 1.5100 | 1.5100 | 7,381,900 |
| Sept 01, 2022 | 1.5800 | 1.5800 | 1.4800 | 1.5000 | 1.5000 | 9,282,100 |
| Aug 31, 2022 | 1.5700 | 1.6100 | 1.5100 | 1.6000 | 1.6000 | 8,246,300 |
| Aug 30, 2022 | 1.6500 | 1.6600 | 1.4900 | 1.5200 | 1.5200 | 9,281,800 |
| Aug 29, 2022 | 1.5300 | 1.6700 | 1.4900 | 1.6200 | 1.6200 | 9,914,900 |
| Aug 26, 2022 | 1.6800 | 1.7250 | 1.5400 | 1.5400 | 1.5400 | 9,310,500 |
| Aug 25, 2022 | 1.6000 | 1.7000 | 1.5300 | 1.7000 | 1.7000 | 14,997,000 |
| Aug 24, 2022 | 1.4300 | 1.5700 | 1.4000 | 1.5700 | 1.5700 | 9,209,500 |
| Aug 23, 2022 | 1.4600 | 1.5100 | 1.4100 | 1.4200 | 1.4200 | 8,331,000 |
| Aug 22, 2022 | 1.4900 | 1.5000 | 1.4300 | 1.4500 | 1.4500 | 9,300,100 |
| Aug 19, 2022 | 1.6300 | 1.6300 | 1.5100 | 1.5300 | 1.5300 | 8,459,600 |
| Aug 18, 2022 | 1.7400 | 1.7500 | 1.6400 | 1.6500 | 1.6500 | 8,647,200 |
| Aug 17, 2022 | 1.8000 | 1.9300 | 1.7100 | 1.7300 | 1.7300 | 23,357,800 |
| Aug 16, 2022 | 1.8700 | 1.8900 | 1.7500 | 1.8100 | 1.8100 | 15,934,000 |
| Aug 15, 2022 | 1.7500 | 1.9400 | 1.7250 | 1.8900 | 1.8900 | 23,622,700 |
| Aug 12, 2022 | 1.6480 | 1.7500 | 1.6100 | 1.7500 | 1.7500 | 13,295,700 |
| 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 | 7,133,500 |
| 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 |
| *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.
