Canada markets closed

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
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 27, 20216.016.505.896.396.3911,202,293
Sep. 24, 20216.076.105.925.955.955,315,700
Sep. 23, 20216.126.226.086.156.155,399,300
Sep. 22, 20216.016.115.856.016.018,517,800
Sep. 21, 20216.166.355.996.036.039,683,300
Sep. 20, 20216.416.416.016.136.136,981,800
Sep. 17, 20216.636.686.436.636.633,180,600
Sep. 16, 20216.646.746.566.626.622,144,100
Sep. 15, 20216.486.716.436.686.683,412,000
Sep. 14, 20216.626.706.406.506.504,081,100
Sep. 13, 20216.676.736.466.636.635,296,600
Sep. 10, 20216.986.996.626.636.634,302,200
Sep. 09, 20216.877.016.836.916.914,079,600
Sep. 08, 20217.117.166.836.896.895,370,900
Sep. 07, 20217.347.557.137.167.164,135,100
Sep. 03, 20217.467.747.347.397.395,841,500
Sep. 02, 20217.247.577.207.447.444,084,600
Sep. 01, 20217.497.597.147.207.204,164,800
Aug. 31, 20217.147.627.087.427.425,830,500
Aug. 30, 20217.187.236.997.147.142,992,500
Aug. 27, 20216.997.216.907.187.183,855,200
Aug. 26, 20217.087.256.897.007.003,931,200
Aug. 25, 20217.107.206.907.107.103,254,900
Aug. 24, 20216.997.266.887.237.235,279,000
Aug. 23, 20216.737.106.686.956.953,965,800
Aug. 20, 20216.446.746.366.686.685,468,000
Aug. 19, 20216.616.686.386.446.443,915,200
Aug. 18, 20216.747.036.506.696.695,059,600
Aug. 17, 20216.546.766.476.756.753,673,600
Aug. 16, 20216.806.826.576.616.613,585,300
Aug. 13, 20217.037.066.786.786.785,107,300
Aug. 12, 20217.177.176.977.067.063,164,600
Aug. 11, 20217.357.357.117.147.142,599,600
Aug. 10, 20217.377.457.227.327.323,643,600
Aug. 09, 20217.317.407.097.357.352,366,800
Aug. 06, 20217.407.407.147.327.322,913,800
Aug. 05, 20216.977.556.907.357.357,007,000
Aug. 04, 20217.107.256.866.936.934,231,800
Aug. 03, 20217.097.216.947.197.193,317,100
Aug. 02, 20217.037.306.977.087.083,010,000
Jul. 30, 20216.907.206.857.027.023,880,300
Jul. 29, 20217.457.477.087.117.115,687,500
Jul. 28, 20217.007.556.987.297.2910,716,900
Jul. 27, 20217.167.406.636.846.847,760,700
Jul. 26, 20217.047.346.957.217.213,247,000
Jul. 23, 20217.227.236.937.087.082,989,800
Jul. 22, 20217.537.557.147.217.213,545,000
Jul. 21, 20217.347.547.257.527.522,993,400
Jul. 20, 20217.107.346.827.297.294,087,800
Jul. 19, 20216.927.076.707.047.044,908,000
Jul. 16, 20217.417.436.987.047.045,386,000
Jul. 15, 20217.667.747.077.347.346,965,900
Jul. 14, 20218.388.417.497.517.519,441,500
Jul. 13, 20218.528.868.338.378.375,024,400
Jul. 12, 20218.178.418.008.338.333,214,700
Jul. 09, 20218.288.288.038.248.241,871,800
Jul. 08, 20217.798.167.778.108.104,588,500
Jul. 07, 20218.318.467.937.987.984,593,900
Jul. 06, 20218.608.798.288.318.313,915,400
Jul. 02, 20218.938.968.568.628.623,052,000
Jul. 01, 20219.049.148.678.888.883,419,000
Jun. 30, 20219.049.328.929.049.043,795,900
Jun. 29, 20219.329.528.989.099.093,493,900
Jun. 28, 20219.159.549.129.289.283,627,400
Jun. 25, 20219.319.379.089.119.112,780,700
Jun. 24, 20219.139.439.099.359.353,728,600
Jun. 23, 20218.989.258.949.029.022,958,900
Jun. 22, 20218.948.988.748.918.912,898,900
Jun. 21, 20218.698.988.468.978.974,343,400
Jun. 18, 20219.019.078.608.738.735,126,000
Jun. 17, 20219.269.409.039.049.043,274,800
Jun. 16, 20219.259.509.159.269.263,794,600
Jun. 15, 20219.629.759.309.349.343,573,100
Jun. 14, 20219.739.879.549.679.673,555,900
Jun. 11, 20219.9610.019.699.829.823,499,200
Jun. 10, 202110.2510.289.709.899.894,860,500
Jun. 09, 202110.0510.649.9710.2310.2313,299,600
Jun. 08, 20219.9910.169.6910.0510.055,814,400
Jun. 07, 20219.139.989.079.929.927,112,000
Jun. 04, 20219.769.799.139.169.166,768,900
Jun. 03, 202110.1510.589.639.669.6613,876,100
Jun. 02, 20219.3510.119.3410.1010.1010,223,000
Jun. 01, 20219.669.959.289.379.378,241,500
May 28, 20219.039.668.879.669.6622,521,100
May 27, 20218.708.988.368.978.976,299,700
May 26, 20218.188.657.988.498.496,172,100
May 25, 20217.658.227.628.078.076,440,300
May 24, 20217.667.667.187.617.615,975,700
May 21, 20217.357.687.257.607.603,800,400
May 20, 20217.297.427.147.327.323,288,800
May 19, 20217.097.247.017.247.244,167,500
May 18, 20217.107.466.967.387.385,368,000
May 17, 20216.857.086.667.027.026,923,500
May 14, 20216.757.096.596.866.8614,690,300
May 13, 20217.837.877.177.327.329,616,100
May 12, 20218.118.187.667.717.716,781,400
May 11, 20217.928.327.808.178.175,993,200
May 10, 20218.868.898.408.408.404,195,900
May 07, 20218.489.268.398.908.9010,389,300
May 06, 20218.688.788.308.468.464,637,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...