Skip to main content

Aurora Cannabis Inc (NQ: ACB )

1.130 -0.080 (-6.61%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 3.920 4.160 7,847,436 +0.25(+6.39%)
Jan 28, 2022 3.780 3.940 3.710 3.910 6,932,484 +0.12(+3.17%)
Jan 27, 2022 4.080 4.091 3.770 3.790 7,465,118 -0.27(-6.65%)
Jan 26, 2022 4.330 4.370 4.005 4.060 7,821,056 -0.15(-3.56%)
Jan 25, 2022 4.240 4.330 4.050 4.210 5,343,559 -0.11(-2.55%)
Jan 24, 2022 4.370 4.385 3.965 4.320 16,514,617 -0.14(-3.14%)
Jan 21, 2022 4.700 4.740 4.411 4.460 6,445,595 -0.29(-6.11%)
Jan 20, 2022 4.910 5.110 4.740 4.750 6,933,251 -0.11(-2.26%)
Jan 19, 2022 5.150 5.200 4.850 4.860 7,591,583 -0.25(-4.89%)
Jan 18, 2022 5.500 5.500 5.110 5.110 7,422,330 -0.40(-7.26%)
Jan 14, 2022 5.510 0 -0.03(-0.54%)
Jan 13, 2022 5.760 5.800 5.530 5.540 4,033,904 -0.22(-3.82%)
Jan 12, 2022 5.950 6.030 5.743 5.760 5,083,919 -0.13(-2.21%)
Jan 11, 2022 5.660 6.050 5.635 5.890 6,059,420 +0.13(+2.26%)
Jan 10, 2022 5.590 5.835 5.410 5.760 9,286,777 +0.25(+4.54%)
Jan 07, 2022 5.390 5.700 5.390 5.510 5,852,869 +0.14(+2.61%)
Jan 06, 2022 5.470 5.590 5.220 5.370 4,921,284 -0.08(-1.47%)
Jan 05, 2022 5.750 5.870 5.430 5.450 4,331,085 -0.32(-5.55%)
Jan 04, 2022 5.750 5.830 5.540 5.770 4,136,345 +0.02(+0.35%)
Jan 03, 2022 5.510 5.970 5.450 5.750 5,209,205 +0.34(+6.28%)
Dec 31, 2021 5.519 5.688 5.390 5.410 4,716,792 -0.09(-1.64%)
Dec 30, 2021 5.450 5.719 5.430 5.500 6,126,017 +0.05(+0.92%)
Dec 29, 2021 5.700 5.850 5.420 5.450 8,236,699 -0.28(-4.89%)
Dec 28, 2021 5.880 6.050 5.710 5.730 3,675,325 -0.21(-3.54%)
Dec 27, 2021 6.070 6.100 5.880 5.940 3,951,586 -0.18(-2.94%)
Dec 23, 2021 5.910 6.188 5.855 6.120 4,050,231 +0.19(+3.20%)
Dec 22, 2021 5.910 6.010 5.750 5.930 2,990,674 -0.02(-0.34%)
Dec 21, 2021 5.680 6.035 5.670 5.950 4,295,210 +0.29(+5.12%)
Dec 20, 2021 5.700 5.790 5.530 5.660 3,675,378 -0.19(-3.25%)
Dec 17, 2021 5.630 5.950 5.543 5.850 4,024,294 +0.13(+2.27%)
Dec 16, 2021 5.860 5.960 5.630 5.720 4,312,600 -0.06(-1.04%)
Dec 15, 2021 5.850 5.870 5.423 5.780 6,445,978 -0.09(-1.53%)
Dec 14, 2021 5.890 6.090 5.835 5.870 3,526,227 -0.12(-2.00%)
Dec 13, 2021 6.130 6.135 5.855 5.990 3,188,479 -0.13(-2.12%)
Dec 10, 2021 6.290 6.479 6.060 6.120 2,997,109 -0.16(-2.55%)
Dec 09, 2021 6.530 6.665 6.220 6.280 3,033,719 -0.29(-4.41%)
Dec 08, 2021 6.380 6.740 6.225 6.570 3,953,109 +0.19(+2.98%)
Dec 07, 2021 6.110 6.490 6.000 6.380 4,824,515 +0.41(+6.87%)
Dec 06, 2021 5.770 6.090 5.550 5.970 5,355,096 +0.15(+2.58%)
Dec 03, 2021 6.110 6.160 5.730 5.820 5,840,167 -0.32(-5.21%)
Dec 02, 2021 6.000 6.100 5.900 6.140 7,257,983 +0.13(+2.16%)
Dec 01, 2021 6.510 6.540 5.970 6.010 5,550,605 -0.41(-6.39%)
Nov 30, 2021 6.410 6.630 6.100 6.420 4,541,262 -0.02(-0.31%)
Nov 29, 2021 6.820 6.840 6.390 6.440 6,035,929 -0.35(-5.15%)
Nov 26, 2021 6.500 6.800 6.490 6.790 3,386,114 +0.01(+0.15%)
Nov 24, 2021 6.630 6.940 6.480 6.780 4,687,517 +0.15(+2.26%)
Nov 23, 2021 6.720 6.880 6.520 6.630 4,863,475 -0.07(-1.04%)
Nov 22, 2021 7.050 7.068 6.595 6.700 6,524,929 -0.34(-4.83%)
Nov 19, 2021 7.290 7.390 6.980 7.040 5,401,778 -0.02(-0.28%)
Nov 18, 2021 7.860 7.060 6.980 7.060 9,795,987 -0.83(-10.52%)
Nov 17, 2021 8.210 8.400 7.840 7.890 6,621,513 -0.43(-5.17%)
Nov 16, 2021 8.060 8.470 7.790 8.320 6,999,516 +0.21(+2.59%)
Nov 15, 2021 8.610 8.690 8.075 8.110 14,269,679 -0.39(-4.59%)
Nov 12, 2021 7.750 8.580 7.738 8.500 19,251,434 +0.93(+12.29%)
Nov 11, 2021 7.120 7.660 7.090 7.570 6,010,148 +0.50(+7.07%)
Nov 10, 2021 7.050 7.070 6,210,790 -0.23(-3.15%)
Nov 08, 2021 6.620 7.330 6.620 7.300 11,787,718 +0.64(+9.61%)
Nov 05, 2021 6.830 6.840 6.430 6.660 6,723,942 -0.19(-2.77%)
Nov 04, 2021 7.010 7.070 6.780 6.850 3,201,081 -0.09(-1.30%)
Nov 03, 2021 6.880 7.160 6.811 6.940 4,094,503 +0.04(+0.58%)
Nov 02, 2021 6.980 6.980 6.780 6.900 2,448,966 -0.09(-1.29%)
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.