Skip to main content

Aurora Cannabis Inc (NQ: ACB )

4.390 -0.360 (-7.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 6.630 6.980 6.610 6.920 5,308,375 +0.18(+2.67%)
Sep 29, 2021 6.750 6.840 6.480 6.740 6,800,989 -0.07(-1.03%)
Sep 28, 2021 6.290 6.990 6.260 6.810 13,799,533 +0.42(+6.66%)
Sep 27, 2021 6.010 6.500 5.890 6.385 11,472,105 +0.43(+7.31%)
Sep 24, 2021 6.070 6.100 5.920 5.950 5,322,304 -0.20(-3.25%)
Sep 23, 2021 6.120 6.225 6.080 6.150 5,395,612 +0.14(+2.33%)
Sep 22, 2021 6.010 6.110 5.850 6.010 8,505,931 -0.02(-0.33%)
Sep 21, 2021 6.160 6.350 5.985 6.030 9,676,423 -0.10(-1.63%)
Sep 20, 2021 6.410 6.410 6.010 6.130 6,976,860 -0.50(-7.54%)
Sep 17, 2021 6.630 6.680 6.430 6.630 3,191,256 +0.01(+0.15%)
Sep 16, 2021 6.640 6.740 6.560 6.620 2,143,606 -0.06(-0.90%)
Sep 15, 2021 6.480 6.710 6.430 6.680 3,405,696 +0.18(+2.77%)
Sep 14, 2021 6.620 6.701 6.400 6.500 4,081,032 -0.13(-1.96%)
Sep 13, 2021 6.670 6.730 6.460 6.630 5,293,685 +0.00(+0.00%)
Sep 10, 2021 6.980 6.995 6.620 6.630 4,310,708 -0.28(-4.05%)
Sep 09, 2021 6.870 7.010 6.830 6.910 4,079,194 +0.02(+0.29%)
Sep 08, 2021 7.110 7.160 6.830 6.890 5,357,263 -0.27(-3.77%)
Sep 07, 2021 7.340 7.550 7.130 7.160 4,138,653 -0.23(-3.11%)
Sep 03, 2021 7.460 7.735 7.335 7.390 5,844,422 -0.05(-0.67%)
Sep 02, 2021 7.240 7.570 7.205 7.440 4,084,891 +0.24(+3.33%)
Sep 01, 2021 7.490 7.590 7.145 7.200 4,163,408 -0.22(-2.96%)
Aug 31, 2021 7.140 7.620 7.080 7.420 5,814,925 +0.28(+3.92%)
Aug 30, 2021 7.180 7.229 6.990 7.140 2,991,674 -0.04(-0.56%)
Aug 27, 2021 6.990 7.210 6.910 7.180 3,861,350 +0.18(+2.57%)
Aug 26, 2021 7.080 7.250 6.890 7.000 3,928,390 -0.10(-1.41%)
Aug 25, 2021 7.100 7.200 6.910 7.100 3,249,300 -0.13(-1.80%)
Aug 24, 2021 6.990 7.260 6.880 7.230 5,276,343 +0.28(+4.03%)
Aug 23, 2021 6.730 7.100 6.685 6.950 3,965,518 +0.27(+4.04%)
Aug 20, 2021 6.440 6.740 6.365 6.680 5,473,105 +0.24(+3.73%)
Aug 19, 2021 6.610 6.680 6.380 6.440 3,904,368 -0.25(-3.74%)
Aug 18, 2021 6.740 7.030 6.500 6.690 5,059,213 -0.06(-0.89%)
Aug 17, 2021 6.540 6.765 6.470 6.750 3,658,064 +0.14(+2.12%)
Aug 16, 2021 6.800 6.825 6.572 6.610 3,587,957 -0.20(-2.94%)
Aug 13, 2021 7.030 7.060 6.780 6.810 5,110,814 -0.25(-3.54%)
Aug 12, 2021 7.170 7.167 6.965 7.060 3,168,287 -0.08(-1.12%)
Aug 11, 2021 7.350 7.350 7.110 7.140 2,596,364 -0.18(-2.46%)
Aug 10, 2021 7.370 7.450 7.221 7.320 3,639,354 -0.03(-0.41%)
Aug 09, 2021 7.310 7.400 7.088 7.350 2,363,751 +0.05(+0.68%)
Aug 06, 2021 7.400 7.400 7.135 7.300 2,957,384 -0.06(-0.82%)
Aug 05, 2021 6.970 7.550 6.900 7.360 7,002,943 +0.43(+6.20%)
Aug 04, 2021 7.100 7.246 6.860 6.930 4,227,402 -0.26(-3.62%)
Aug 03, 2021 7.090 7.210 6.940 7.190 3,316,484 +0.11(+1.55%)
Aug 02, 2021 7.030 7.300 6.970 7.080 3,004,808 +0.06(+0.85%)
Jul 30, 2021 6.900 7.205 6.850 7.020 3,881,047 -0.08(-1.13%)
Jul 29, 2021 7.450 7.470 7.080 7.100 5,685,787 -0.19(-2.61%)
Jul 28, 2021 7.000 7.549 6.980 7.290 10,711,494 +0.45(+6.58%)
Jul 27, 2021 7.160 7.400 6.634 6.840 7,758,533 -0.37(-5.13%)
Jul 26, 2021 7.040 7.340 6.950 7.210 3,246,939 +0.13(+1.84%)
Jul 23, 2021 7.220 7.230 6.932 7.080 2,989,754 -0.13(-1.80%)
Jul 22, 2021 7.530 7.550 7.140 7.210 3,538,141 -0.31(-4.12%)
Jul 21, 2021 7.345 7.540 7.250 7.520 2,992,171 +0.23(+3.16%)
Jul 20, 2021 7.100 7.345 6.815 7.290 4,080,428 +0.25(+3.55%)
Jul 19, 2021 6.870 7.070 6.705 7.040 4,900,494 +0.00(+0.00%)
Jul 16, 2021 7.410 7.430 6.980 7.040 5,385,983 -0.30(-4.09%)
Jul 15, 2021 7.660 7.740 7.070 7.340 6,953,453 -0.17(-2.26%)
Jul 14, 2021 8.380 8.410 7.490 7.510 9,433,896 -0.86(-10.27%)
Jul 13, 2021 8.520 8.860 8.330 8.370 5,025,611 +0.04(+0.48%)
Jul 12, 2021 8.170 8.410 7.996 8.330 3,213,955 +0.09(+1.09%)
Jul 09, 2021 8.280 8.280 8.030 8.240 1,871,780 +0.14(+1.73%)
Jul 08, 2021 7.820 8.160 7.770 8.100 4,588,861 +0.12(+1.50%)
Jul 07, 2021 8.310 8.460 7.930 7.980 4,586,720 -0.33(-3.97%)
Jul 06, 2021 8.600 8.790 8.280 8.310 3,902,006 -0.31(-3.60%)
Jul 02, 2021 8.930 8.960 8.565 8.620 3,054,763 -0.26(-2.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.