Aurora Cannabis Inc. (ACB)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

0.6671

-0.0361

(-5.13%)

At close: 04:00PM EDT

0.6770

+0.01

(+1.48%)

After hours:

07:58PM EDT

Time Period:

Sept 28, 2022 - Sept 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 27, 2023	0.7160	0.7580	0.6510	0.6670	0.6670	17,757,300
Sept 26, 2023	0.7520	0.7890	0.6840	0.7030	0.7030	21,091,800
Sept 25, 2023	0.7500	0.8160	0.7250	0.7430	0.7430	29,912,500
Sept 22, 2023	0.7540	0.7900	0.7350	0.7510	0.7510	19,773,800
Sept 21, 2023	0.7700	0.7700	0.7000	0.7380	0.7380	22,524,900
Sept 20, 2023	0.8800	0.9100	0.7870	0.8000	0.8000	27,521,700
Sept 19, 2023	0.9160	0.9800	0.8530	0.8620	0.8620	46,096,700
Sept 18, 2023	0.9340	0.9750	0.8500	0.8630	0.8630	42,693,300
Sept 15, 2023	0.9310	1.0600	0.8820	0.9830	0.9830	93,125,500
Sept 14, 2023	0.7800	0.9150	0.7730	0.8430	0.8430	62,531,900
Sept 13, 2023	0.9010	0.9800	0.7270	0.8000	0.8000	117,263,400
Sept 12, 2023	0.9150	1.1500	0.8250	0.9600	0.9600	208,704,200
Sept 11, 2023	0.5690	0.9380	0.5610	0.9110	0.9110	255,717,500
Sept 08, 2023	0.4610	0.5290	0.4510	0.5290	0.5290	16,050,100
Sept 07, 2023	0.4720	0.4750	0.4510	0.4610	0.4610	4,542,300
Sept 06, 2023	0.5000	0.5140	0.4550	0.4740	0.4740	17,635,700
Sept 05, 2023	0.4750	0.5180	0.4700	0.4850	0.4850	12,475,200
Sept 01, 2023	0.5200	0.5200	0.4690	0.4720	0.4720	7,371,100
Aug 31, 2023	0.4930	0.5270	0.4800	0.4800	0.4800	21,308,500
Aug 30, 2023	0.4490	0.4900	0.4420	0.4650	0.4650	8,765,000
Aug 29, 2023	0.4460	0.4550	0.4410	0.4450	0.4450	2,480,400
Aug 28, 2023	0.4520	0.4540	0.4350	0.4400	0.4400	1,956,300
Aug 25, 2023	0.4580	0.4590	0.4340	0.4430	0.4430	3,822,800
Aug 24, 2023	0.4840	0.4870	0.4580	0.4600	0.4600	3,840,700
Aug 23, 2023	0.4890	0.4900	0.4750	0.4800	0.4800	3,302,300
Aug 22, 2023	0.5000	0.5040	0.4850	0.4900	0.4900	4,574,600
Aug 21, 2023	0.5090	0.5150	0.4980	0.4980	0.4980	1,862,100
Aug 18, 2023	0.5000	0.5170	0.5000	0.5100	0.5100	4,329,300
Aug 17, 2023	0.5000	0.5180	0.4950	0.5150	0.5150	5,108,500
Aug 16, 2023	0.5180	0.5200	0.5000	0.5000	0.5000	4,330,800
Aug 15, 2023	0.5240	0.5300	0.5200	0.5230	0.5230	1,359,100
Aug 14, 2023	0.5370	0.5420	0.5150	0.5380	0.5380	2,909,000
Aug 11, 2023	0.5480	0.5580	0.5320	0.5320	0.5320	3,342,000
Aug 10, 2023	0.5300	0.5440	0.5200	0.5300	0.5300	3,269,100
Aug 09, 2023	0.5600	0.5640	0.5280	0.5280	0.5280	3,278,300
Aug 08, 2023	0.5400	0.5650	0.5260	0.5540	0.5540	4,801,900
Aug 07, 2023	0.5490	0.5500	0.5310	0.5430	0.5430	2,268,800
Aug 04, 2023	0.5600	0.5700	0.5430	0.5470	0.5470	2,927,000
Aug 03, 2023	0.5450	0.5640	0.5450	0.5600	0.5600	2,644,300
Aug 02, 2023	0.5700	0.5900	0.5380	0.5510	0.5510	5,235,200
Aug 01, 2023	0.5520	0.5770	0.5360	0.5770	0.5770	6,116,300
Jul 31, 2023	0.5400	0.5700	0.5330	0.5630	0.5630	9,127,700
Jul 28, 2023	0.5000	0.5330	0.5000	0.5320	0.5320	8,335,800
Jul 27, 2023	0.4960	0.5200	0.4870	0.4930	0.4930	7,984,200
Jul 26, 2023	0.5000	0.5130	0.4820	0.4930	0.4930	10,683,500
Jul 25, 2023	0.4990	0.5020	0.4920	0.4930	0.4930	4,427,400
Jul 24, 2023	0.5020	0.5060	0.4900	0.4990	0.4990	4,585,200
Jul 21, 2023	0.5300	0.5300	0.4980	0.5050	0.5050	7,856,400
Jul 20, 2023	0.5400	0.5400	0.5200	0.5250	0.5250	2,797,300
Jul 19, 2023	0.5300	0.5470	0.5280	0.5320	0.5320	3,592,100
Jul 18, 2023	0.5300	0.5300	0.5220	0.5260	0.5260	3,696,100
Jul 17, 2023	0.5340	0.5400	0.5210	0.5300	0.5300	3,355,900
Jul 14, 2023	0.5660	0.5700	0.5290	0.5340	0.5340	6,594,800
Jul 13, 2023	0.5600	0.5900	0.5580	0.5680	0.5680	5,523,400
Jul 12, 2023	0.5800	0.5950	0.5540	0.5610	0.5610	3,317,400
Jul 11, 2023	0.5540	0.5970	0.5500	0.5800	0.5800	5,684,700
Jul 10, 2023	0.5500	0.5650	0.5310	0.5570	0.5570	3,153,600
Jul 07, 2023	0.5320	0.5600	0.5300	0.5540	0.5540	2,309,200
Jul 06, 2023	0.5540	0.5560	0.5240	0.5370	0.5370	3,573,100
Jul 05, 2023	0.5730	0.5800	0.5430	0.5540	0.5540	3,161,400
Jul 03, 2023	0.5250	0.5900	0.5250	0.5800	0.5800	4,787,700
Jun 30, 2023	0.5370	0.5410	0.5150	0.5350	0.5350	3,689,300
Jun 29, 2023	0.5300	0.5450	0.5210	0.5360	0.5360	2,408,100
Jun 28, 2023	0.5290	0.5300	0.5110	0.5280	0.5280	2,451,300
Jun 27, 2023	0.5340	0.5450	0.5240	0.5330	0.5330	2,434,900
Jun 26, 2023	0.5570	0.5750	0.5310	0.5400	0.5400	2,045,500
Jun 23, 2023	0.6100	0.6100	0.5450	0.5510	0.5510	4,792,800
Jun 22, 2023	0.5650	0.6190	0.5500	0.6170	0.6170	5,130,500
Jun 21, 2023	0.5600	0.5750	0.5350	0.5620	0.5620	3,745,300
Jun 20, 2023	0.5400	0.5800	0.5400	0.5600	0.5600	3,766,200
Jun 16, 2023	0.5440	0.5450	0.5320	0.5400	0.5400	1,329,600
Jun 15, 2023	0.5200	0.5350	0.5200	0.5320	0.5320	2,767,500
Jun 14, 2023	0.5600	0.5690	0.5310	0.5400	0.5400	5,890,100
Jun 13, 2023	0.5600	0.5860	0.5530	0.5860	0.5860	4,353,800
Jun 12, 2023	0.5320	0.5700	0.5150	0.5590	0.5590	3,343,300
Jun 09, 2023	0.5280	0.5420	0.5220	0.5300	0.5300	2,708,600
Jun 08, 2023	0.5250	0.5500	0.5150	0.5230	0.5230	1,848,700
Jun 07, 2023	0.5500	0.5600	0.5220	0.5360	0.5360	2,788,800
Jun 06, 2023	0.5200	0.5400	0.5030	0.5400	0.5400	3,812,100
Jun 05, 2023	0.5300	0.5300	0.5070	0.5140	0.5140	2,196,500
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,435.98-120.22(-0.61%)

S&P 5004,274.51+0.98(+0.02%)

DOW33,550.27-68.63(-0.20%)

CAD/USD0.7414+0.0015(+0.21%)

CRUDE OIL94.62+0.94(+1.00%)

Bitcoin CAD35,639.88+255.93(+0.72%)

Aurora Cannabis Inc. (ACB)

S&P/TSX
19,435.98
-120.22(-0.61%)

S&P 500
4,274.51
+0.98(+0.02%)

DOW
33,550.27
-68.63(-0.20%)

CAD/USD
0.7414
+0.0015(+0.21%)

CRUDE OIL
94.62
+0.94(+1.00%)

Bitcoin CAD
35,639.88
+255.93(+0.72%)