Skip to main content

Aurora Cannabis Inc (NQ: ACB )

5.940 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 6.150 6.539 5.870 5.940 2,653,527 -0.27(-4.35%)
Jul 16, 2024 6.130 6.240 5.990 6.210 1,725,925 +0.12(+1.97%)
Jul 15, 2024 5.850 6.340 5.700 6.090 2,014,473 +0.08(+1.33%)
Jul 12, 2024 6.210 6.240 5.930 6.010 1,662,763 -0.11(-1.80%)
Jul 11, 2024 5.640 6.170 5.630 6.120 1,823,935 +0.43(+7.56%)
Jul 10, 2024 5.420 5.805 5.308 5.690 2,014,689 +0.34(+6.36%)
Jul 09, 2024 4.930 5.380 4.900 5.350 1,781,494 +0.40(+8.08%)
Jul 08, 2024 4.830 5.020 4.760 4.950 1,044,294 +0.13(+2.70%)
Jul 05, 2024 4.900 4.900 4.790 4.820 481,042 -0.08(-1.63%)
Jul 03, 2024 4.500 4.999 4.500 4.900 1,130,076 +0.38(+8.41%)
Jul 02, 2024 4.640 4.650 4.460 4.520 870,673 -0.12(-2.59%)
Jul 01, 2024 4.650 4.740 4.615 4.640 477,686 +0.02(+0.43%)
Jun 28, 2024 4.740 4.760 4.570 4.620 774,151 -0.11(-2.33%)
Jun 27, 2024 4.640 4.890 4.620 4.730 1,098,133 -0.01(-0.21%)
Jun 26, 2024 4.750 4.890 4.700 4.740 1,255,997 +0.03(+0.64%)
Jun 25, 2024 5.090 5.090 4.690 4.710 1,363,901 -0.38(-7.47%)
Jun 24, 2024 5.070 5.260 4.990 5.090 1,415,396 +0.00(+0.00%)
Jun 21, 2024 5.450 5.500 5.080 5.090 1,930,429 -0.43(-7.79%)
Jun 20, 2024 5.770 5.820 5.212 5.520 2,063,929 -0.20(-3.50%)
Jun 18, 2024 5.710 5.785 5.655 5.720 686,844 -0.04(-0.69%)
Jun 17, 2024 5.620 5.820 5.620 5.760 594,551 +0.02(+0.35%)
Jun 14, 2024 5.820 5.882 5.705 5.740 794,539 -0.16(-2.71%)
Jun 13, 2024 6.070 6.080 5.855 5.900 633,869 -0.15(-2.48%)
Jun 12, 2024 5.950 6.170 5.930 6.050 1,342,340 +0.15(+2.54%)
Jun 11, 2024 5.850 5.900 5.730 5.900 786,039 +0.01(+0.17%)
Jun 10, 2024 5.610 5.915 5.540 5.890 1,165,323 +0.21(+3.70%)
Jun 07, 2024 5.950 6.040 5.680 5.680 1,265,014 -0.33(-5.49%)
Jun 06, 2024 6.050 6.050 5.850 6.010 919,867 -0.08(-1.31%)
Jun 05, 2024 5.950 6.140 5.873 6.090 1,057,189 +0.20(+3.40%)
Jun 04, 2024 6.000 6.030 5.820 5.890 1,046,415 -0.12(-2.00%)
Jun 03, 2024 6.300 6.340 5.930 6.010 1,707,138 -0.18(-2.91%)
May 31, 2024 6.250 6.270 6.020 6.190 1,183,721 +0.04(+0.65%)
May 30, 2024 6.320 6.670 6.130 6.150 2,159,524 -0.02(-0.32%)
May 29, 2024 6.280 6.320 6.060 6.170 1,461,483 -0.14(-2.22%)
May 28, 2024 6.670 6.715 6.140 6.310 1,933,143 -0.35(-5.26%)
May 24, 2024 6.500 6.779 6.400 6.660 1,659,854 +0.21(+3.26%)
May 23, 2024 6.860 6.890 6.320 6.450 2,265,243 -0.40(-5.84%)
May 22, 2024 7.160 7.200 6.800 6.850 2,256,101 -0.28(-3.93%)
May 21, 2024 7.410 7.570 7.125 7.130 2,084,427 -0.27(-3.65%)
May 20, 2024 7.380 7.620 7.220 7.400 2,207,393 +0.02(+0.27%)
May 17, 2024 7.610 7.640 7.180 7.380 4,823,855 -0.23(-3.02%)
May 16, 2024 7.170 8.141 6.990 7.610 12,204,519 +0.49(+6.88%)
May 15, 2024 7.100 7.229 6.820 7.120 2,405,857 +0.12(+1.71%)
May 14, 2024 6.890 7.460 6.850 7.000 5,463,455 +0.32(+4.79%)
May 13, 2024 6.500 6.950 6.455 6.680 2,939,952 +0.22(+3.41%)
May 10, 2024 6.760 6.920 6.320 6.460 3,092,304 -0.35(-5.14%)
May 09, 2024 6.480 6.946 6.281 6.810 4,903,482 +0.39(+6.07%)
May 08, 2024 6.650 6.683 6.330 6.420 2,740,982 -0.24(-3.60%)
May 07, 2024 6.610 6.960 6.581 6.660 2,928,439 +0.02(+0.30%)
May 06, 2024 6.880 7.050 6.580 6.640 4,612,164 -0.10(-1.48%)
May 03, 2024 7.040 7.300 6.640 6.740 6,194,834 -0.23(-3.30%)
May 02, 2024 7.400 7.910 6.910 6.970 7,548,326 -0.39(-5.30%)
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.