Aurora Cannabis Inc. (ACB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 21, 2022 | 4.7000 | 4.7400 | 4.4110 | 4.4600 | 4.4600 | 6,433,300 |
| Jan. 20, 2022 | 4.9100 | 5.1100 | 4.7400 | 4.7500 | 4.7500 | 6,937,800 |
| Jan. 19, 2022 | 5.1500 | 5.2000 | 4.8500 | 4.8600 | 4.8600 | 7,596,600 |
| Jan. 18, 2022 | 5.5000 | 5.5000 | 5.1100 | 5.1100 | 5.1100 | 7,419,400 |
| Jan. 14, 2022 | 5.5000 | 5.5800 | 5.3800 | 5.5100 | 5.5100 | 5,796,200 |
| Jan. 13, 2022 | 5.7600 | 5.8000 | 5.5300 | 5.5400 | 5.5400 | 4,056,400 |
| Jan. 12, 2022 | 5.9500 | 6.0300 | 5.7430 | 5.7600 | 5.7600 | 5,084,800 |
| Jan. 11, 2022 | 5.6600 | 6.0500 | 5.6350 | 5.8900 | 5.8900 | 6,060,200 |
| Jan. 10, 2022 | 5.5900 | 5.8350 | 5.4100 | 5.7600 | 5.7600 | 9,293,000 |
| Jan. 07, 2022 | 5.3900 | 5.7000 | 5.3900 | 5.5100 | 5.5100 | 5,843,900 |
| Jan. 06, 2022 | 5.4700 | 5.5900 | 5.2200 | 5.3700 | 5.3700 | 4,924,300 |
| Jan. 05, 2022 | 5.7500 | 5.8700 | 5.4300 | 5.4500 | 5.4500 | 4,337,400 |
| Jan. 04, 2022 | 5.7500 | 5.8300 | 5.5400 | 5.7700 | 5.7700 | 4,137,000 |
| Jan. 03, 2022 | 5.5100 | 5.9700 | 5.4500 | 5.7500 | 5.7500 | 5,207,000 |
| Dec. 31, 2021 | 5.5190 | 5.6880 | 5.3900 | 5.4100 | 5.4100 | 4,716,800 |
| Dec. 30, 2021 | 5.4500 | 5.7190 | 5.4300 | 5.5000 | 5.5000 | 6,141,000 |
| Dec. 29, 2021 | 5.7000 | 5.8500 | 5.4200 | 5.4500 | 5.4500 | 8,242,700 |
| Dec. 28, 2021 | 5.8800 | 6.0500 | 5.7100 | 5.7300 | 5.7300 | 3,673,500 |
| Dec. 27, 2021 | 6.0700 | 6.1000 | 5.8800 | 5.9400 | 5.9400 | 3,964,200 |
| Dec. 23, 2021 | 5.9100 | 6.1880 | 5.8550 | 6.1200 | 6.1200 | 4,050,200 |
| Dec. 22, 2021 | 5.9100 | 6.0100 | 5.7500 | 5.9300 | 5.9300 | 2,991,900 |
| Dec. 21, 2021 | 5.6800 | 6.0350 | 5.6700 | 5.9500 | 5.9500 | 4,298,400 |
| Dec. 20, 2021 | 5.7000 | 5.7900 | 5.5300 | 5.6600 | 5.6600 | 3,678,200 |
| Dec. 17, 2021 | 5.6300 | 5.9500 | 5.5430 | 5.8500 | 5.8500 | 4,024,100 |
| Dec. 16, 2021 | 5.8600 | 5.9600 | 5.6300 | 5.7200 | 5.7200 | 4,319,900 |
| Dec. 15, 2021 | 5.8500 | 5.8700 | 5.4230 | 5.7800 | 5.7800 | 6,450,500 |
| Dec. 14, 2021 | 5.8900 | 6.0900 | 5.8350 | 5.8700 | 5.8700 | 3,528,800 |
| Dec. 13, 2021 | 6.1350 | 6.1350 | 5.8550 | 5.9900 | 5.9900 | 3,199,300 |
| Dec. 10, 2021 | 6.2900 | 6.4800 | 6.0600 | 6.1200 | 6.1200 | 2,992,000 |
| Dec. 09, 2021 | 6.5300 | 6.6650 | 6.2200 | 6.2800 | 6.2800 | 3,042,900 |
| Dec. 08, 2021 | 6.3800 | 6.7400 | 6.2250 | 6.5700 | 6.5700 | 3,954,400 |
| Dec. 07, 2021 | 6.1110 | 6.4900 | 6.0000 | 6.3800 | 6.3800 | 4,829,000 |
| Dec. 06, 2021 | 5.7700 | 6.0900 | 5.5500 | 5.9700 | 5.9700 | 5,358,700 |
| Dec. 03, 2021 | 6.1100 | 6.1600 | 5.7300 | 5.8200 | 5.8200 | 5,836,100 |
| Dec. 02, 2021 | 6.0000 | 6.2500 | 5.9000 | 6.1400 | 6.1400 | 7,263,500 |
| Dec. 01, 2021 | 6.5100 | 6.5400 | 5.9700 | 6.0100 | 6.0100 | 5,549,000 |
| Nov. 30, 2021 | 6.4050 | 6.6310 | 6.1000 | 6.4200 | 6.4200 | 4,554,000 |
| Nov. 29, 2021 | 6.8160 | 6.8400 | 6.3900 | 6.4400 | 6.4400 | 6,041,200 |
| Nov. 26, 2021 | 6.5000 | 6.8000 | 6.4900 | 6.7900 | 6.7900 | 3,386,100 |
| Nov. 24, 2021 | 6.6300 | 6.9400 | 6.4800 | 6.7800 | 6.7800 | 4,687,500 |
| Nov. 23, 2021 | 6.7200 | 6.8800 | 6.5200 | 6.6300 | 6.6300 | 4,861,700 |
| Nov. 22, 2021 | 7.0500 | 7.0680 | 6.5950 | 6.7000 | 6.7000 | 6,519,900 |
| Nov. 19, 2021 | 7.2900 | 7.3900 | 6.9800 | 7.0400 | 7.0400 | 5,401,800 |
| Nov. 18, 2021 | 7.8600 | 7.9400 | 6.9800 | 7.0100 | 7.0100 | 9,810,000 |
| Nov. 17, 2021 | 8.2100 | 8.4000 | 7.8400 | 7.8900 | 7.8900 | 6,631,100 |
| Nov. 16, 2021 | 8.0600 | 8.4700 | 7.7800 | 8.3200 | 8.3200 | 7,032,200 |
| Nov. 15, 2021 | 8.6100 | 8.6900 | 8.0750 | 8.1100 | 8.1100 | 14,281,800 |
| Nov. 12, 2021 | 7.7500 | 8.5800 | 7.7300 | 8.5000 | 8.5000 | 19,189,200 |
| Nov. 11, 2021 | 7.1200 | 7.6600 | 7.0900 | 7.5700 | 7.5700 | 6,070,700 |
| Nov. 10, 2021 | 7.0500 | 7.5000 | 6.9800 | 7.1000 | 7.1000 | 6,218,500 |
| Nov. 09, 2021 | 7.2200 | 7.5900 | 6.9400 | 7.4800 | 7.4800 | 7,869,700 |
| Nov. 08, 2021 | 6.6200 | 7.3300 | 6.6200 | 7.3000 | 7.3000 | 11,837,300 |
| Nov. 05, 2021 | 6.8300 | 6.8400 | 6.4300 | 6.6600 | 6.6600 | 6,610,600 |
| Nov. 04, 2021 | 7.0100 | 7.0700 | 6.7800 | 6.8500 | 6.8500 | 3,208,900 |
| Nov. 03, 2021 | 6.8800 | 7.1600 | 6.8110 | 6.9400 | 6.9400 | 4,095,900 |
| Nov. 02, 2021 | 6.9800 | 6.9800 | 6.7800 | 6.9000 | 6.9000 | 2,454,900 |
| Nov. 01, 2021 | 6.7000 | 7.0800 | 6.5620 | 6.9900 | 6.9900 | 3,819,900 |
| Oct. 29, 2021 | 6.8900 | 7.0000 | 6.6300 | 6.6300 | 6.6300 | 2,863,000 |
| Oct. 28, 2021 | 6.8500 | 7.0000 | 6.8100 | 6.8800 | 6.8800 | 2,371,800 |
| Oct. 27, 2021 | 7.0100 | 7.1000 | 6.7900 | 6.8400 | 6.8400 | 3,129,400 |
| Oct. 26, 2021 | 7.2100 | 7.2700 | 6.8800 | 7.0300 | 7.0300 | 5,378,800 |
| Oct. 25, 2021 | 7.0700 | 7.2400 | 7.0300 | 7.1800 | 7.1800 | 2,620,400 |
| Oct. 22, 2021 | 7.3300 | 7.3900 | 7.0400 | 7.0700 | 7.0700 | 3,465,700 |
| Oct. 21, 2021 | 7.6000 | 7.8800 | 7.3700 | 7.3700 | 7.3700 | 5,693,300 |
| Oct. 20, 2021 | 7.4030 | 7.8000 | 7.3000 | 7.6600 | 7.6600 | 7,013,500 |
| Oct. 19, 2021 | 6.9500 | 7.4500 | 6.9050 | 7.4500 | 7.4500 | 5,392,400 |
| Oct. 18, 2021 | 7.0100 | 7.0300 | 6.8700 | 6.9200 | 6.9200 | 3,212,700 |
| Oct. 15, 2021 | 7.2770 | 7.2900 | 7.0100 | 7.0300 | 7.0300 | 2,760,200 |
| Oct. 14, 2021 | 7.1700 | 7.4400 | 7.1400 | 7.2600 | 7.2600 | 3,378,300 |
| Oct. 13, 2021 | 7.0900 | 7.1700 | 7.0000 | 7.1100 | 7.1100 | 1,730,900 |
| Oct. 12, 2021 | 7.0900 | 7.1700 | 6.9700 | 7.0200 | 7.0200 | 2,073,800 |
| Oct. 11, 2021 | 7.1700 | 7.2200 | 7.0100 | 7.0100 | 7.0100 | 1,903,700 |
| Oct. 08, 2021 | 7.3700 | 7.6000 | 7.1700 | 7.2100 | 7.2100 | 3,929,200 |
| Oct. 07, 2021 | 7.4200 | 7.5000 | 7.2300 | 7.3800 | 7.3800 | 3,162,800 |
| Oct. 06, 2021 | 7.1800 | 7.4000 | 7.1800 | 7.3500 | 7.3500 | 3,260,100 |
| Oct. 05, 2021 | 7.0000 | 7.4500 | 6.9800 | 7.3000 | 7.3000 | 5,011,000 |
| Oct. 04, 2021 | 7.0200 | 7.0950 | 6.9200 | 7.0400 | 7.0400 | 4,141,300 |
| Oct. 01, 2021 | 6.8800 | 7.1200 | 6.8150 | 7.0800 | 7.0800 | 4,481,100 |
| Sep. 30, 2021 | 6.6300 | 6.9800 | 6.6100 | 6.9200 | 6.9200 | 5,328,000 |
| Sep. 29, 2021 | 6.7500 | 6.8400 | 6.4800 | 6.7400 | 6.7400 | 6,806,600 |
| Sep. 28, 2021 | 6.2900 | 6.9900 | 6.2500 | 6.8100 | 6.8100 | 13,804,600 |
| Sep. 27, 2021 | 6.0100 | 6.5000 | 5.8900 | 6.3850 | 6.3850 | 11,547,700 |
| Sep. 24, 2021 | 6.0700 | 6.1000 | 5.9200 | 5.9500 | 5.9500 | 5,322,300 |
| Sep. 23, 2021 | 6.1200 | 6.2250 | 6.0800 | 6.1500 | 6.1500 | 5,399,300 |
| Sep. 22, 2021 | 6.0100 | 6.1100 | 5.8500 | 6.0100 | 6.0100 | 8,517,800 |
| Sep. 21, 2021 | 6.1600 | 6.3500 | 5.9850 | 6.0300 | 6.0300 | 9,683,300 |
| Sep. 20, 2021 | 6.4100 | 6.4100 | 6.0100 | 6.1300 | 6.1300 | 6,981,800 |
| Sep. 17, 2021 | 6.6300 | 6.6800 | 6.4300 | 6.6300 | 6.6300 | 3,191,300 |
| Sep. 16, 2021 | 6.6390 | 6.7400 | 6.5600 | 6.6200 | 6.6200 | 2,144,100 |
| Sep. 15, 2021 | 6.4800 | 6.7100 | 6.4300 | 6.6800 | 6.6800 | 3,412,000 |
| Sep. 14, 2021 | 6.6200 | 6.7010 | 6.4000 | 6.5000 | 6.5000 | 4,081,100 |
| Sep. 13, 2021 | 6.6700 | 6.7300 | 6.4600 | 6.6300 | 6.6300 | 5,296,600 |
| Sep. 10, 2021 | 6.9800 | 6.9950 | 6.6200 | 6.6300 | 6.6300 | 4,302,200 |
| Sep. 09, 2021 | 6.8700 | 7.0100 | 6.8300 | 6.9100 | 6.9100 | 4,079,600 |
| Sep. 08, 2021 | 7.1100 | 7.1600 | 6.8300 | 6.8900 | 6.8900 | 5,370,900 |
| Sep. 07, 2021 | 7.3400 | 7.5500 | 7.1300 | 7.1600 | 7.1600 | 4,135,100 |
| Sep. 03, 2021 | 7.4600 | 7.7350 | 7.3350 | 7.3900 | 7.3900 | 5,841,500 |
| Sep. 02, 2021 | 7.2400 | 7.5700 | 7.2050 | 7.4400 | 7.4400 | 4,084,600 |
| Sep. 01, 2021 | 7.4900 | 7.5900 | 7.1450 | 7.2000 | 7.2000 | 4,164,800 |
| Aug. 31, 2021 | 7.1400 | 7.6200 | 7.0800 | 7.4200 | 7.4200 | 5,830,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
