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

Aurora Cannabis Inc (NQ: ACB )

5.879 -0.081 (-1.36%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 18, 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 (%)
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%)
Mar 01, 2023 8.361 8.437 8.149 8.170 516,741 -0.18(-2.16%)
Feb 28, 2023 8.571 8.571 8.330 8.350 460,528 -0.05(-0.60%)
Feb 27, 2023 8.600 8.699 8.400 8.400 360,423 -0.17(-1.98%)
Feb 24, 2023 8.512 8.600 8.400 8.570 349,807 -0.13(-1.49%)
Feb 23, 2023 8.895 8.900 8.550 8.700 459,191 -0.01(-0.11%)
Feb 22, 2023 9.001 9.100 8.621 8.710 630,042 -0.21(-2.31%)
Feb 21, 2023 9.300 9.300 8.820 8.916 504,225 -0.44(-4.74%)
Feb 17, 2023 9.200 9.370 9.005 9.360 361,417 +0.01(+0.11%)
Feb 16, 2023 9.600 9.661 9.301 9.350 437,595 -0.40(-4.09%)
Feb 15, 2023 9.350 9.749 9.150 9.749 679,919 +0.47(+5.07%)
Feb 14, 2023 9.200 9.350 8.950 9.279 511,283 +0.13(+1.45%)
Feb 13, 2023 9.200 9.332 9.001 9.146 557,356 +0.05(+0.51%)
Feb 10, 2023 9.342 9.449 9.050 9.100 826,056 -0.10(-1.09%)
Feb 09, 2023 10.00 10.00 9.000 9.200 1,309,187 -0.61(-6.18%)
Feb 08, 2023 10.10 10.20 9.750 9.806 1,009,874 -0.19(-1.94%)
Feb 07, 2023 10.60 10.70 9.811 10.00 1,288,178 -0.50(-4.76%)
Feb 06, 2023 10.60 11.00 10.12 10.50 957,081 -0.10(-0.94%)
Feb 03, 2023 11.00 11.40 10.50 10.60 881,206 -0.70(-6.19%)
Feb 02, 2023 11.30 12.05 11.00 11.30 1,387,400 +0.40(+3.67%)
Feb 01, 2023 10.30 11.00 10.00 10.90 756,708 +0.50(+4.81%)
Jan 31, 2023 9.900 10.50 9.800 10.40 778,429 +0.68(+6.98%)
Jan 30, 2023 10.20 10.20 9.714 9.721 1,118,826 -0.48(-4.70%)
Jan 27, 2023 9.800 10.40 9.640 10.20 796,473 +0.50(+5.15%)
Jan 26, 2023 9.900 10.10 9.639 9.700 401,689 -0.11(-1.14%)
Jan 25, 2023 9.900 9.900 9.520 9.812 899,145 -0.29(-2.85%)
Jan 24, 2023 10.10 10.30 9.914 10.10 344,965 -0.10(-0.98%)
Jan 23, 2023 9.700 10.20 9.670 10.20 623,906 +0.52(+5.34%)
Jan 20, 2023 9.590 9.700 9.407 9.683 635,055 +0.28(+2.93%)
Jan 19, 2023 9.800 9.900 9.301 9.407 571,735 -0.44(-4.47%)
Jan 18, 2023 10.20 10.70 9.800 9.847 1,044,635 -0.35(-3.46%)
Jan 17, 2023 10.30 10.65 9.822 10.20 1,059,073 -0.10(-0.97%)
Jan 13, 2023 9.600 10.40 9.451 10.30 1,235,824 +0.74(+7.68%)
Jan 12, 2023 9.161 9.585 8.715 9.565 716,452 +0.71(+7.96%)
Jan 11, 2023 8.637 9.050 8.539 8.860 940,863 +0.27(+3.18%)
Jan 10, 2023 8.850 8.984 8.501 8.587 800,710 -0.13(-1.48%)
Jan 09, 2023 9.000 9.220 8.705 8.716 600,894 -0.12(-1.31%)
Jan 06, 2023 9.229 9.229 8.732 8.832 550,994 -0.13(-1.43%)
Jan 05, 2023 9.352 9.436 8.947 8.960 555,885 -0.57(-5.95%)
Jan 04, 2023 9.120 9.699 9.040 9.527 624,739 +0.45(+4.99%)
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.