Aurora Cannabis Inc. (ACB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

0.7045

-0.0014

(-0.20%)

At close: 04:00PM EDT

0.7090

+0.00

(+0.64%)

After hours:

07:59PM EDT

Advertisement

Time Period:

Mar 25, 2022 - Mar 25, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	0.7010	0.7100	0.6900	0.7050	0.7050	1,919,000
Mar 23, 2023	0.7200	0.7300	0.6930	0.7060	0.7060	1,886,700
Mar 22, 2023	0.7210	0.7320	0.7000	0.7080	0.7080	2,390,700
Mar 21, 2023	0.6880	0.7370	0.6800	0.7260	0.7260	6,139,000
Mar 20, 2023	0.7200	0.7300	0.6560	0.6640	0.6640	7,531,600
Mar 17, 2023	0.7300	0.7400	0.7210	0.7300	0.7300	2,805,300
Mar 16, 2023	0.7100	0.7450	0.7040	0.7400	0.7400	4,069,000
Mar 15, 2023	0.7000	0.7180	0.6900	0.7090	0.7090	7,129,600
Mar 14, 2023	0.7600	0.7690	0.7220	0.7280	0.7280	4,205,100
Mar 13, 2023	0.7250	0.7630	0.7070	0.7430	0.7430	3,584,600
Mar 10, 2023	0.8030	0.8090	0.7310	0.7370	0.7370	6,194,000
Mar 09, 2023	0.8140	0.8240	0.7950	0.8030	0.8030	4,351,200
Mar 08, 2023	0.8170	0.8200	0.7980	0.8060	0.8060	4,107,700
Mar 07, 2023	0.8320	0.8320	0.8120	0.8130	0.8130	2,885,200
Mar 06, 2023	0.8520	0.8600	0.8210	0.8320	0.8320	4,918,900
Mar 03, 2023	0.8380	0.8600	0.8300	0.8510	0.8510	5,714,800
Mar 02, 2023	0.8180	0.8280	0.8060	0.8260	0.8260	3,092,300
Mar 01, 2023	0.8360	0.8440	0.8150	0.8170	0.8170	5,191,100
Feb 28, 2023	0.8570	0.8570	0.8330	0.8350	0.8350	4,608,200
Feb 27, 2023	0.8600	0.8700	0.8400	0.8400	0.8400	3,616,500
Feb 24, 2023	0.8510	0.8600	0.8400	0.8570	0.8570	3,498,100
Feb 23, 2023	0.8900	0.8900	0.8550	0.8700	0.8700	4,618,000
Feb 22, 2023	0.9000	0.9100	0.8620	0.8710	0.8710	6,313,500
Feb 21, 2023	0.9260	0.9300	0.8820	0.8920	0.8920	5,057,200
Feb 17, 2023	0.9160	0.9370	0.9010	0.9360	0.9360	3,614,200
Feb 16, 2023	0.9640	0.9660	0.9300	0.9350	0.9350	4,428,600
Feb 15, 2023	0.9350	0.9750	0.9150	0.9750	0.9750	6,799,100
Feb 14, 2023	0.9200	0.9350	0.8950	0.9280	0.9280	5,132,100
Feb 13, 2023	0.9200	0.9330	0.9000	0.9150	0.9150	5,594,400
Feb 10, 2023	0.9340	0.9450	0.9050	0.9100	0.9100	8,260,600
Feb 09, 2023	1.0000	1.0000	0.9000	0.9200	0.9200	13,121,700
Feb 08, 2023	1.0100	1.0200	0.9750	0.9810	0.9810	10,136,200
Feb 07, 2023	1.0600	1.0700	0.9810	1.0000	1.0000	12,900,500
Feb 06, 2023	1.0600	1.1000	1.0120	1.0500	1.0500	9,600,100
Feb 03, 2023	1.1000	1.1400	1.0500	1.0600	1.0600	8,812,100
Feb 02, 2023	1.1300	1.2050	1.1000	1.1300	1.1300	13,893,400
Feb 01, 2023	1.0300	1.1000	1.0000	1.0900	1.0900	7,690,400
Jan 31, 2023	0.9880	1.0500	0.9800	1.0400	1.0400	7,687,000
Jan 30, 2023	1.0200	1.0200	0.9710	0.9720	0.9720	11,192,200
Jan 27, 2023	0.9840	1.0400	0.9640	1.0200	1.0200	7,964,700
Jan 26, 2023	0.9900	1.0100	0.9640	0.9700	0.9700	4,020,900
Jan 25, 2023	0.9900	0.9900	0.9520	0.9810	0.9810	9,022,300
Jan 24, 2023	1.0100	1.0300	0.9910	1.0100	1.0100	3,459,200
Jan 23, 2023	0.9700	1.0200	0.9670	1.0200	1.0200	6,271,600
Jan 20, 2023	0.9590	0.9700	0.9410	0.9680	0.9680	6,350,600
Jan 19, 2023	0.9800	0.9900	0.9300	0.9410	0.9410	5,734,500
Jan 18, 2023	1.0200	1.0700	0.9800	0.9850	0.9850	10,490,800
Jan 17, 2023	1.0300	1.0650	0.9820	1.0200	1.0200	10,612,500
Jan 13, 2023	0.9610	1.0400	0.9450	1.0300	1.0300	12,358,200
Jan 12, 2023	0.9160	0.9590	0.8720	0.9570	0.9570	7,222,800
Jan 11, 2023	0.8640	0.9050	0.8540	0.8860	0.8860	9,423,400
Jan 10, 2023	0.8850	0.8980	0.8500	0.8590	0.8590	8,037,200
Jan 09, 2023	0.9000	0.9220	0.8710	0.8720	0.8720	6,079,400
Jan 06, 2023	0.9230	0.9230	0.8730	0.8810	0.8810	5,509,900
Jan 05, 2023	0.9350	0.9440	0.8950	0.8960	0.8960	5,574,600
Jan 04, 2023	0.9120	0.9700	0.9040	0.9530	0.9530	6,255,100
Jan 03, 2023	0.9410	0.9690	0.8900	0.9070	0.9070	5,205,800
Dec 30, 2022	0.8890	0.9230	0.8720	0.9230	0.9230	4,556,400
Dec 29, 2022	0.8400	0.9020	0.8350	0.9020	0.9020	5,589,000
Dec 28, 2022	0.8750	0.8960	0.8210	0.8470	0.8470	10,598,800
Dec 27, 2022	0.9230	0.9300	0.8520	0.8620	0.8620	7,252,600
Dec 23, 2022	0.9110	0.9270	0.8860	0.9270	0.9270	6,313,700
Dec 22, 2022	0.9500	0.9560	0.8700	0.9080	0.9080	11,469,900
Dec 21, 2022	0.9500	0.9710	0.9330	0.9600	0.9600	7,009,000
Dec 20, 2022	0.9700	0.9800	0.9300	0.9430	0.9430	8,106,300
Dec 19, 2022	1.0600	1.0600	0.9590	0.9630	0.9630	19,199,500
Dec 16, 2022	1.0300	1.0500	1.0000	1.0400	1.0400	11,368,900
Dec 15, 2022	1.0800	1.0900	1.0100	1.0400	1.0400	10,675,600
Dec 14, 2022	1.1100	1.1300	1.0800	1.1000	1.1000	8,485,400
Dec 13, 2022	1.1600	1.1900	1.0800	1.1200	1.1200	12,991,400
Dec 12, 2022	1.1300	1.1500	1.0800	1.1300	1.1300	11,289,700
Dec 09, 2022	1.1200	1.1400	1.0900	1.1300	1.1300	8,983,700
Dec 08, 2022	1.1600	1.1600	1.0800	1.1200	1.1200	13,253,100
Dec 07, 2022	1.2100	1.2200	1.1100	1.1300	1.1300	11,732,100
Dec 06, 2022	1.3610	1.3800	1.1900	1.2100	1.2100	20,322,600
Dec 05, 2022	1.4000	1.4800	1.3500	1.3600	1.3600	23,219,600
Dec 02, 2022	1.2900	1.4300	1.2800	1.4000	1.4000	23,669,700
Dec 01, 2022	1.2900	1.3400	1.2500	1.3200	1.3200	13,487,600
Nov 30, 2022	1.2500	1.2800	1.2200	1.2700	1.2700	10,102,500
Nov 29, 2022	1.2800	1.2800	1.2200	1.2500	1.2500	6,727,800
Nov 28, 2022	1.3200	1.3600	1.2300	1.2400	1.2400	7,683,900
Nov 25, 2022	1.3300	1.3400	1.2900	1.3200	1.3200	5,597,700
Nov 23, 2022	1.3200	1.3700	1.2900	1.3300	1.3300	7,913,300
Nov 22, 2022	1.3200	1.3300	1.2800	1.3100	1.3100	6,681,700
Nov 21, 2022	1.3700	1.3700	1.2800	1.3200	1.3200	7,930,700
Nov 18, 2022	1.4600	1.4600	1.3300	1.3500	1.3500	9,423,300
Nov 17, 2022	1.4100	1.4700	1.3800	1.4500	1.4500	10,902,900
Nov 16, 2022	1.5400	1.5700	1.4300	1.4500	1.4500	14,522,800
Nov 15, 2022	1.5400	1.6200	1.5100	1.5400	1.5400	17,583,600
Nov 14, 2022	1.6000	1.6200	1.4600	1.4900	1.4900	19,487,800
Nov 11, 2022	1.3100	1.6200	1.2700	1.5300	1.5300	34,177,200
Nov 10, 2022	1.2800	1.3400	1.2500	1.3100	1.3100	13,097,900
Nov 09, 2022	1.3000	1.3500	1.1800	1.2100	1.2100	15,146,100
Nov 08, 2022	1.3500	1.3700	1.2600	1.3000	1.3000	10,457,700
Nov 07, 2022	1.3200	1.3600	1.2700	1.3500	1.3500	7,215,000
Nov 04, 2022	1.4300	1.4300	1.2400	1.3100	1.3100	13,176,000
Nov 03, 2022	1.2100	1.3950	1.2100	1.3800	1.3800	14,993,700
Nov 02, 2022	1.3300	1.3600	1.2400	1.2500	1.2500	16,233,700
Nov 01, 2022	1.4600	1.4600	1.3310	1.3500	1.3500	12,868,900
Oct 31, 2022	1.2800	1.4700	1.2600	1.4300	1.4300	26,706,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,970.99+22.27(+0.56%)

Dow 3032,237.53+132.28(+0.41%)

Nasdaq11,823.96+36.56(+0.31%)

Russell 20001,734.92+14.63(+0.85%)

Crude Oil69.20-0.76(-1.09%)

Gold1,981.00-14.90(-0.75%)

Aurora Cannabis Inc. (ACB)

S&P 500
3,970.99
+22.27(+0.56%)

Dow 30
32,237.53
+132.28(+0.41%)

Nasdaq
11,823.96
+36.56(+0.31%)

Russell 2000
1,734.92
+14.63(+0.85%)

Crude Oil
69.20
-0.76(-1.09%)

Gold
1,981.00
-14.90(-0.75%)