Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Aurora Cannabis Inc. (ACB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
5.51-0.03 (-0.54%)
At close: 04:00PM EST
5.55 +0.04 (+0.73%)
After hours: 07:35PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 14, 20225.505.585.385.515.515,796,200
Jan 13, 20225.765.805.535.545.544,056,400
Jan 12, 20225.956.035.745.765.765,084,800
Jan 11, 20225.666.055.645.895.896,060,200
Jan 10, 20225.595.845.415.765.769,293,000
Jan 07, 20225.395.705.395.515.515,843,900
Jan 06, 20225.475.595.225.375.374,924,300
Jan 05, 20225.755.875.435.455.454,337,400
Jan 04, 20225.755.835.545.775.774,137,000
Jan 03, 20225.515.975.455.755.755,207,000
Dec 31, 20215.525.695.395.415.414,707,200
Dec 30, 20215.455.725.435.505.506,141,000
Dec 29, 20215.705.855.425.455.458,242,700
Dec 28, 20215.886.055.715.735.733,673,500
Dec 27, 20216.076.105.885.945.943,964,200
Dec 23, 20215.916.195.866.126.124,050,200
Dec 22, 20215.916.015.755.935.932,991,900
Dec 21, 20215.686.035.675.955.954,298,400
Dec 20, 20215.705.795.535.665.663,678,200
Dec 17, 20215.635.955.545.855.854,024,100
Dec 16, 20215.865.965.635.725.724,319,900
Dec 15, 20215.855.875.425.785.786,450,500
Dec 14, 20215.896.095.845.875.873,528,800
Dec 13, 20216.146.145.865.995.993,199,300
Dec 10, 20216.296.486.066.126.122,992,000
Dec 09, 20216.536.666.226.286.283,042,900
Dec 08, 20216.386.746.226.576.573,954,400
Dec 07, 20216.116.496.006.386.384,829,000
Dec 06, 20215.776.095.555.975.975,358,700
Dec 03, 20216.116.165.735.825.825,836,100
Dec 02, 20216.006.255.906.146.147,263,500
Dec 01, 20216.516.545.976.016.015,549,000
Nov 30, 20216.416.636.106.426.424,554,000
Nov 29, 20216.826.846.396.446.446,041,200
Nov 26, 20216.506.806.496.796.793,386,100
Nov 24, 20216.636.946.486.786.784,687,500
Nov 23, 20216.726.886.526.636.634,861,700
Nov 22, 20217.057.076.596.706.706,519,900
Nov 19, 20217.297.396.987.047.045,401,800
Nov 18, 20217.867.946.987.017.019,810,000
Nov 17, 20218.218.407.847.897.896,631,100
Nov 16, 20218.068.477.788.328.327,032,200
Nov 15, 20218.618.698.078.118.1114,281,800
Nov 12, 20217.758.587.738.508.5019,189,200
Nov 11, 20217.127.667.097.577.576,070,700
Nov 10, 20217.057.506.987.107.106,218,500
Nov 09, 20217.227.596.947.487.487,869,700
Nov 08, 20216.627.336.627.307.3011,837,300
Nov 05, 20216.836.846.436.666.666,610,600
Nov 04, 20217.017.076.786.856.853,208,900
Nov 03, 20216.887.166.816.946.944,095,900
Nov 02, 20216.986.986.786.906.902,454,900
Nov 01, 20216.707.086.566.996.993,819,900
Oct 29, 20216.897.006.636.636.632,863,000
Oct 28, 20216.857.006.816.886.882,371,800
Oct 27, 20217.017.106.796.846.843,129,400
Oct 26, 20217.217.276.887.037.035,378,800
Oct 25, 20217.077.247.037.187.182,620,400
Oct 22, 20217.337.397.047.077.073,465,700
Oct 21, 20217.607.887.377.377.375,693,300
Oct 20, 20217.407.807.307.667.667,013,500
Oct 19, 20216.957.456.917.457.455,392,400
Oct 18, 20217.017.036.876.926.923,212,700
Oct 15, 20217.287.297.017.037.032,760,200
Oct 14, 20217.177.447.147.267.263,378,300
Oct 13, 20217.097.177.007.117.111,730,900
Oct 12, 20217.097.176.977.027.022,073,800
Oct 11, 20217.177.227.017.017.011,903,700
Oct 08, 20217.377.607.177.217.213,929,200
Oct 07, 20217.427.507.237.387.383,162,800
Oct 06, 20217.187.407.187.357.353,260,100
Oct 05, 20217.007.456.987.307.305,011,000
Oct 04, 20217.027.096.927.047.044,141,300
Oct 01, 20216.887.126.827.087.084,481,100
Sep 30, 20216.636.986.616.926.925,328,000
Sep 29, 20216.756.846.486.746.746,806,600
Sep 28, 20216.296.996.256.816.8113,804,600
Sep 27, 20216.016.505.896.396.3911,547,700
Sep 24, 20216.076.105.925.955.955,322,300
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, 20216.636.686.436.636.633,191,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement