Canada markets closed

Aurora Cannabis Inc. (ACB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.3600-0.0400 (-2.86%)
At close: 04:00PM EST
1.3700 +0.01 (+0.74%)
After hours: 07:36PM EST
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20221.40001.48001.35001.36001.360023,155,339
Dec 02, 20221.29001.43001.28001.40001.400023,616,700
Dec 01, 20221.29001.34001.25001.32001.320013,487,600
Nov 30, 20221.25001.28001.22001.27001.270010,102,500
Nov 29, 20221.28001.28001.22001.25001.25006,727,800
Nov 28, 20221.32001.36001.23001.24001.24007,683,900
Nov 25, 20221.33001.34001.29001.32001.32005,597,700
Nov 23, 20221.32001.37001.29001.33001.33007,913,300
Nov 22, 20221.32001.33001.28001.31001.31006,681,700
Nov 21, 20221.37001.37001.28001.32001.32007,930,700
Nov 18, 20221.46001.46001.33001.35001.35009,412,200
Nov 17, 20221.41001.47001.38001.45001.450010,902,900
Nov 16, 20221.54001.57001.43001.45001.450014,522,800
Nov 15, 20221.54001.62001.51001.54001.540017,583,600
Nov 14, 20221.60001.62001.46001.49001.490019,487,800
Nov 11, 20221.31001.62001.27001.53001.530034,096,000
Nov 10, 20221.28001.34001.25001.31001.310013,097,900
Nov 09, 20221.30001.35001.18001.21001.210015,146,100
Nov 08, 20221.35001.37001.26001.30001.300010,457,700
Nov 07, 20221.32001.36001.27001.35001.35007,215,000
Nov 04, 20221.43001.43001.24001.31001.310013,154,900
Nov 03, 20221.21001.39501.21001.38001.380014,993,700
Nov 02, 20221.33001.36001.24001.25001.250016,233,700
Nov 01, 20221.46001.46001.33101.35001.350012,868,900
Oct 31, 20221.28001.47001.26001.43001.430026,706,600
Oct 28, 20221.21001.28001.18001.28001.28008,561,800
Oct 27, 20221.26001.33001.22001.22001.22008,900,300
Oct 26, 20221.22001.31001.20001.26001.260015,046,000
Oct 25, 20221.05001.25001.04001.24001.240020,565,100
Oct 24, 20221.11001.11001.03001.04001.04008,230,100
Oct 21, 20221.10001.11001.05001.10001.10008,026,100
Oct 20, 20221.06001.13001.04001.09001.09007,872,900
Oct 19, 20221.10001.12001.05401.07001.07008,087,200
Oct 18, 20221.15001.17001.10001.12001.12009,255,900
Oct 17, 20221.07001.15001.07001.11001.110016,033,500
Oct 14, 20221.11001.14001.02001.04001.040012,818,200
Oct 13, 20221.02001.12001.00001.11001.110012,873,800
Oct 12, 20221.04001.08001.00001.07001.070010,754,800
Oct 11, 20221.06001.08000.98001.04001.040012,490,700
Oct 10, 20221.16001.16001.03001.05001.050014,981,500
Oct 07, 20221.33001.34001.14001.16001.160037,455,500
Oct 06, 20221.24001.37001.20001.33001.330046,716,600
Oct 05, 20221.25001.26001.19001.24001.24005,799,400
Oct 04, 20221.28001.31001.24001.28001.280012,558,700
Oct 03, 20221.24001.26001.18001.23001.23006,136,400
Sept 30, 20221.24001.28001.22001.22001.22004,816,000
Sept 29, 20221.27001.29001.22001.25001.25004,631,900
Sept 28, 20221.22001.31001.21001.30001.30007,873,400
Sept 27, 20221.20001.24001.17001.21001.21008,759,100
Sept 26, 20221.20001.27801.15001.16001.16007,512,400
Sept 23, 20221.20001.21001.12001.20001.200011,244,800
Sept 22, 20221.29001.30001.22001.22001.22007,157,800
Sept 21, 20221.38001.38001.23001.30001.300012,196,700
Sept 20, 20221.45001.46001.39001.40001.400010,802,900
Sept 19, 20221.44001.47001.41001.47001.47006,855,000
Sept 16, 20221.50001.52001.41001.43001.430011,856,600
Sept 15, 20221.51001.58001.49001.54001.54006,499,200
Sept 14, 20221.50001.53001.45001.53001.53006,966,500
Sept 13, 20221.53001.57001.48001.50001.50007,809,500
Sept 12, 20221.57001.63001.55001.61001.61006,755,000
Sept 09, 20221.53001.62001.51001.56001.56008,376,100
Sept 08, 20221.42001.50001.39001.50001.50008,220,500
Sept 07, 20221.39001.45001.35001.43001.43009,445,000
Sept 06, 20221.51001.52001.38001.38001.380012,743,500
Sept 02, 20221.54901.58001.48001.51001.51007,381,900
Sept 01, 20221.58001.58001.48001.50001.50009,282,100
Aug 31, 20221.57001.61001.51001.60001.60008,246,300
Aug 30, 20221.65001.66001.49001.52001.52009,281,800
Aug 29, 20221.53001.67001.49001.62001.62009,914,900
Aug 26, 20221.68001.72501.54001.54001.54009,310,500
Aug 25, 20221.60001.70001.53001.70001.700014,997,000
Aug 24, 20221.43001.57001.40001.57001.57009,209,500
Aug 23, 20221.46001.51001.41001.42001.42008,331,000
Aug 22, 20221.49001.50001.43001.45001.45009,300,100
Aug 19, 20221.63001.63001.51001.53001.53008,459,600
Aug 18, 20221.74001.75001.64001.65001.65008,647,200
Aug 17, 20221.80001.93001.71001.73001.730023,357,800
Aug 16, 20221.87001.89001.75001.81001.810015,934,000
Aug 15, 20221.75001.94001.72501.89001.890023,622,700
Aug 12, 20221.64801.75001.61001.75001.750013,295,700
Aug 11, 20221.69001.77001.60001.61001.610011,871,100
Aug 10, 20221.57001.70001.50501.66001.660014,473,300
Aug 09, 20221.63001.66001.49001.50001.50008,980,200
Aug 08, 20221.53001.73001.51001.65001.650014,614,200
Aug 05, 20221.49001.54001.43001.50001.50007,133,500
Aug 04, 20221.54001.60001.47001.52001.52006,962,800
Aug 03, 20221.55001.59001.51001.54001.54007,961,800
Aug 02, 20221.36001.56001.36001.55001.550014,046,100
Aug 01, 20221.41001.42001.36001.37001.37005,229,400
Jul 29, 20221.39001.42001.35001.41001.41005,568,700
Jul 28, 20221.36001.40001.31001.39001.39007,713,600
Jul 27, 20221.37001.37001.29001.36001.36007,633,800
Jul 26, 20221.42001.42001.32001.34001.34007,165,200
Jul 25, 20221.41001.44001.35001.43001.43007,701,800
Jul 22, 20221.52001.54001.38001.41001.41007,487,600
Jul 21, 20221.66001.67001.49001.53001.530014,886,000
Jul 20, 20221.53001.72001.51001.65001.650017,057,300
Jul 19, 20221.47001.56001.41001.52001.52008,766,200
Jul 18, 20221.39001.52001.37001.44001.440011,022,700
Jul 15, 20221.47001.49001.33001.37001.37008,370,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...