Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aurora Cannabis Inc (NQ: ACB )

6.460 -0.080 (-1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Feb 28, 2023 0.8571 0.8571 0.8330 0.8350 4,605,280 -0.01(-0.60%)
Feb 27, 2023 0.8600 0.8699 0.8400 0.8400 3,604,236 -0.02(-1.98%)
Feb 24, 2023 0.8512 0.8600 0.8400 0.8570 3,498,077 -0.01(-1.49%)
Feb 23, 2023 0.8895 0.8900 0.8550 0.8700 4,591,915 -0.00(-0.11%)
Feb 22, 2023 0.9001 0.9100 0.8621 0.8710 6,300,428 -0.02(-2.31%)
Feb 21, 2023 0.9300 0.9300 0.8820 0.8916 5,042,253 -0.04(-4.74%)
Feb 17, 2023 0.9200 0.9370 0.9005 0.9360 3,614,173 +0.00(+0.11%)
Feb 16, 2023 0.9600 0.9661 0.9301 0.9350 4,375,950 -0.04(-4.09%)
Feb 15, 2023 0.9350 0.9749 0.9150 0.9749 6,799,196 +0.05(+5.07%)
Feb 14, 2023 0.9200 0.9350 0.8950 0.9279 5,112,839 +0.01(+1.45%)
Feb 13, 2023 0.9200 0.9332 0.9001 0.9146 5,573,567 +0.00(+0.51%)
Feb 10, 2023 0.9342 0.9449 0.9050 0.9100 8,260,565 -0.01(-1.09%)
Feb 09, 2023 1.000 1.000 0.9000 0.9200 13,091,875 -0.06(-6.18%)
Feb 08, 2023 1.010 1.020 0.9750 0.9806 10,098,746 -0.02(-1.94%)
Feb 07, 2023 1.060 1.070 0.9811 1.000 12,881,788 -0.05(-4.76%)
Feb 06, 2023 1.060 1.100 1.012 1.050 9,570,812 -0.01(-0.94%)
Feb 03, 2023 1.100 1.140 1.050 1.060 8,812,068 -0.07(-6.19%)
Feb 02, 2023 1.130 1.205 1.100 1.130 13,874,002 +0.04(+3.67%)
Feb 01, 2023 1.030 1.100 1.000 1.090 7,567,083 +0.05(+4.81%)
Jan 31, 2023 0.9900 1.050 0.9800 1.040 7,784,290 +0.07(+6.98%)
Jan 30, 2023 1.020 1.020 0.9714 0.9721 11,188,265 -0.05(-4.70%)
Jan 27, 2023 0.9800 1.040 0.9640 1.020 7,964,735 +0.05(+5.15%)
Jan 26, 2023 0.9900 1.010 0.9639 0.9700 4,016,896 -0.01(-1.14%)
Jan 25, 2023 0.9900 0.9900 0.9520 0.9812 8,991,457 -0.03(-2.85%)
Jan 24, 2023 1.010 1.030 0.9914 1.010 3,449,656 -0.01(-0.98%)
Jan 23, 2023 0.9700 1.020 0.9670 1.020 6,239,060 +0.05(+5.34%)
Jan 20, 2023 0.9590 0.9700 0.9407 0.9683 6,350,559 +0.03(+2.93%)
Jan 19, 2023 0.9800 0.9900 0.9301 0.9407 5,717,355 -0.04(-4.47%)
Jan 18, 2023 1.020 1.070 0.9800 0.9847 10,446,356 -0.04(-3.46%)
Jan 17, 2023 1.030 1.065 0.9822 1.020 10,590,734 -0.01(-0.97%)
Jan 13, 2023 0.9600 1.040 0.9451 1.030 12,358,240 +0.07(+7.68%)
Jan 12, 2023 0.9161 0.9585 0.8715 0.9565 7,164,525 +0.07(+7.96%)
Jan 11, 2023 0.8637 0.9050 0.8539 0.8860 9,408,633 +0.03(+3.18%)
Jan 10, 2023 0.8850 0.8984 0.8501 0.8587 8,007,106 -0.01(-1.48%)
Jan 09, 2023 0.9000 0.9220 0.8705 0.8716 6,008,948 -0.01(-1.31%)
Jan 06, 2023 0.9229 0.9229 0.8732 0.8832 5,509,942 -0.01(-1.43%)
Jan 05, 2023 0.9352 0.9436 0.8947 0.8960 5,558,851 -0.06(-5.95%)
Jan 04, 2023 0.9120 0.9699 0.9040 0.9527 6,247,390 +0.05(+4.99%)
Jan 03, 2023 0.9400 0.9688 0.8900 0.9074 5,187,872 -0.02(-1.65%)
Dec 30, 2022 0.8900 0.9230 0.8724 0.9226 4,556,451 +0.02(+2.26%)
Dec 29, 2022 0.8400 0.9022 0.8350 0.9022 5,577,008 +0.06(+6.55%)
Dec 28, 2022 0.8752 0.8961 0.8213 0.8467 10,579,755 -0.01(-1.72%)
Dec 27, 2022 0.9200 0.9300 0.8521 0.8615 7,204,783 -0.07(-7.07%)
Dec 23, 2022 0.9100 0.9270 0.8861 0.9270 6,313,742 +0.02(+2.08%)
Dec 22, 2022 0.9500 0.9560 0.8701 0.9081 11,446,849 -0.05(-5.42%)
Dec 21, 2022 0.9500 0.9711 0.9332 0.9601 7,004,777 +0.02(+1.86%)
Dec 20, 2022 0.9700 0.9800 0.9300 0.9426 8,098,337 -0.02(-2.16%)
Dec 19, 2022 1.060 1.060 0.9590 0.9634 19,168,720 -0.08(-7.37%)
Dec 16, 2022 1.030 1.050 1.000 1.040 11,369,874 +0.00(+0.00%)
Dec 15, 2022 1.080 1.090 1.010 1.040 10,680,275 -0.06(-5.45%)
Dec 14, 2022 1.110 1.130 1.080 1.100 8,468,628 -0.02(-1.79%)
Dec 13, 2022 1.160 1.190 1.080 1.120 12,965,152 -0.01(-0.88%)
Dec 12, 2022 1.130 1.150 1.080 1.130 11,276,183 +0.00(+0.00%)
Dec 09, 2022 1.120 1.140 1.090 1.130 8,983,656 +0.01(+0.89%)
Dec 08, 2022 1.160 1.160 1.080 1.120 13,240,147 -0.01(-0.88%)
Dec 07, 2022 1.210 1.220 1.110 1.130 11,681,758 -0.08(-6.61%)
Dec 06, 2022 1.360 1.380 1.190 1.210 20,277,062 -0.15(-11.03%)
Dec 05, 2022 1.400 1.480 1.350 1.360 23,196,960 -0.04(-2.86%)
Dec 02, 2022 1.290 1.430 1.280 1.400 23,669,750 +0.08(+6.06%)
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.