• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Aurora Cannabis Inc (NQ: ACB )

    5.720 -0.050 (-0.87%)
    Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    May 08, 2023 6.500 6.781 6.450 6.500 313,846 -0.06(-0.91%)
    May 05, 2023 6.300 6.670 6.123 6.560 573,977 +0.46(+7.54%)
    May 04, 2023 6.100 6.374 6.000 6.100 298,401 +0.07(+1.09%)
    May 03, 2023 5.903 6.300 5.903 6.034 277,721 +0.10(+1.67%)
    May 02, 2023 6.066 6.094 5.800 5.935 164,128 -0.11(-1.75%)
    May 01, 2023 6.100 6.100 5.850 6.041 201,646 +0.04(+0.68%)
    Apr 28, 2023 5.950 6.088 5.863 6.000 225,986 +0.05(+0.84%)
    Apr 27, 2023 5.900 6.060 5.671 5.950 438,106 +0.25(+4.37%)
    Apr 26, 2023 5.700 5.790 5.600 5.701 303,306 +0.06(+1.08%)
    Apr 25, 2023 6.000 6.000 5.624 5.640 260,728 -0.33(-5.56%)
    Apr 24, 2023 6.247 6.260 5.809 5.972 416,038 -0.20(-3.29%)
    Apr 21, 2023 6.201 6.291 6.127 6.175 194,635 +0.06(+1.06%)
    Apr 20, 2023 6.370 6.397 6.100 6.110 298,701 -0.27(-4.20%)
    Apr 19, 2023 6.400 6.498 6.320 6.378 218,906 -0.03(-0.48%)
    Apr 18, 2023 6.505 6.650 6.409 6.409 201,008 -0.08(-1.31%)
    Apr 17, 2023 6.488 6.550 6.412 6.494 229,330 +0.09(+1.36%)
    Apr 14, 2023 6.600 6.618 6.400 6.407 303,104 -0.17(-2.61%)
    Apr 13, 2023 6.500 6.676 6.500 6.579 226,998 +0.07(+1.06%)
    Apr 12, 2023 6.751 6.795 6.360 6.510 275,518 -0.03(-0.38%)
    Apr 11, 2023 6.597 6.629 6.500 6.535 211,998 -0.07(-1.00%)
    Apr 10, 2023 6.501 6.660 6.400 6.601 291,074 +0.05(+0.84%)
    Apr 06, 2023 6.500 6.628 6.300 6.546 301,915 +0.08(+1.17%)
    Apr 05, 2023 6.624 6.650 6.330 6.470 256,882 -0.19(-2.90%)
    Apr 04, 2023 6.710 6.750 6.550 6.663 303,541 -0.04(-0.55%)
    Apr 03, 2023 7.000 7.100 6.610 6.700 522,448 -0.27(-3.92%)
    Mar 31, 2023 6.801 7.200 6.700 6.973 483,651 +0.32(+4.83%)
    Mar 30, 2023 6.930 6.988 6.550 6.652 541,617 -0.22(-3.23%)
    Mar 29, 2023 6.900 6.940 6.700 6.874 240,149 +0.10(+1.43%)
    Mar 28, 2023 7.000 7.100 6.723 6.777 200,718 -0.30(-4.20%)
    Mar 27, 2023 7.034 7.074 6.803 7.074 218,783 +0.03(+0.41%)
    Mar 24, 2023 7.000 7.100 6.900 7.045 193,908 -0.01(-0.20%)
    Mar 23, 2023 7.198 7.297 6.932 7.059 188,207 -0.02(-0.23%)
    Mar 22, 2023 7.206 7.318 7.000 7.075 238,793 -0.19(-2.56%)
    Mar 21, 2023 6.880 7.365 6.801 7.261 612,996 +0.62(+9.32%)
    Mar 20, 2023 7.200 7.299 6.559 6.642 750,570 -0.66(-9.01%)
    Mar 17, 2023 7.302 7.399 7.209 7.300 281,764 -0.10(-1.35%)
    Mar 16, 2023 7.100 7.450 7.035 7.400 408,659 +0.31(+4.34%)
    Mar 15, 2023 6.999 7.180 6.900 7.092 712,239 -0.19(-2.64%)
    Mar 14, 2023 7.600 7.690 7.215 7.284 419,334 -0.14(-1.94%)
    Mar 13, 2023 7.300 7.630 7.067 7.428 357,238 +0.06(+0.76%)
    Mar 10, 2023 8.034 8.086 7.305 7.372 623,623 -0.66(-8.21%)
    Mar 09, 2023 8.100 8.240 7.953 8.031 433,803 -0.03(-0.36%)
    Mar 08, 2023 8.173 8.197 7.980 8.060 409,008 -0.07(-0.86%)
    Mar 07, 2023 8.316 8.316 8.120 8.130 288,151 -0.19(-2.30%)
    Mar 06, 2023 8.500 8.602 8.210 8.321 491,244 -0.19(-2.20%)
    Mar 03, 2023 8.400 8.600 8.300 8.508 571,895 +0.25(+3.06%)
    Mar 02, 2023 8.180 8.275 8.058 8.255 309,823 +0.09(+1.04%)
    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.