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

Aurora Cannabis Inc (NY: ACB )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jun 30, 2020 12.22 12.48 11.90 12.42 3,138,201 +0.06(+0.49%)
Jun 29, 2020 12.45 12.67 11.88 12.36 2,842,869 -0.11(-0.88%)
Jun 26, 2020 12.94 13.13 12.34 12.47 3,806,600 -0.73(-5.53%)
Jun 25, 2020 13.76 13.97 12.93 13.20 4,815,679 -0.47(-3.44%)
Jun 24, 2020 13.62 14.47 13.52 13.67 5,486,111 +0.09(+0.66%)
Jun 23, 2020 13.88 15.24 13.47 13.58 12,780,951 -0.14(-1.02%)
Jun 22, 2020 13.47 13.78 13.27 13.72 3,848,794 +0.35(+2.62%)
Jun 19, 2020 13.18 13.89 12.97 13.37 6,506,800 +0.36(+2.77%)
Jun 18, 2020 13.00 13.46 12.89 13.01 4,277,006 -0.18(-1.36%)
Jun 17, 2020 12.98 13.20 12.63 13.19 3,495,921 +0.08(+0.61%)
Jun 16, 2020 13.67 13.73 12.82 13.11 5,288,281 -0.14(-1.06%)
Jun 15, 2020 12.75 13.35 12.53 13.25 3,825,146 +0.04(+0.30%)
Jun 12, 2020 13.62 13.63 12.82 13.21 3,828,200 +0.30(+2.32%)
Jun 11, 2020 13.50 13.94 12.78 12.91 5,319,923 -1.38(-9.66%)
Jun 10, 2020 15.03 15.28 14.25 14.29 4,871,686 -0.52(-3.51%)
Jun 09, 2020 15.10 15.88 14.76 14.81 5,972,086 -0.93(-5.91%)
Jun 08, 2020 14.15 15.74 13.89 15.74 11,804,365 +1.80(+12.91%)
Jun 05, 2020 14.23 14.40 13.78 13.94 5,163,400 -0.29(-2.04%)
Jun 04, 2020 14.22 14.45 13.92 14.23 4,601,401 -0.07(-0.49%)
Jun 03, 2020 14.71 14.80 14.24 14.30 4,898,939 -0.23(-1.58%)
Jun 02, 2020 14.49 14.84 13.92 14.53 7,142,091 +0.43(+3.05%)
Jun 01, 2020 14.09 14.49 13.37 14.10 7,885,566 +0.02(+0.14%)
May 29, 2020 14.66 14.66 13.78 14.08 10,725,500 -1.26(-8.21%)
May 28, 2020 15.40 16.89 15.10 15.34 13,828,316 +0.04(+0.26%)
May 27, 2020 15.40 16.12 14.66 15.30 8,724,582 -0.31(-1.99%)
May 26, 2020 16.00 16.34 15.35 15.61 12,480,809 -0.40(-2.50%)
May 22, 2020 15.95 16.89 15.34 16.01 26,010,100 -1.39(-7.99%)
May 21, 2020 17.26 17.71 15.00 17.40 67,646,488 +4.65(+36.47%)
May 20, 2020 13.60 13.95 12.11 12.75 33,121,084 -1.90(-12.97%)
May 19, 2020 18.99 19.25 14.05 14.65 52,962,088 -2.45(-14.33%)
May 18, 2020 12.32 19.68 12.32 17.10 97,593,832 +5.90(+52.68%)
May 15, 2020 8.350 11.88 7.800 11.20 102,264,704 +4.56(+68.67%)
May 14, 2020 5.600 6.880 5.300 6.640 12,484,694 +0.84(+14.48%)
May 13, 2020 6.370 6.370 5.600 5.800 5,841,272 -0.66(-10.22%)
May 12, 2020 7.250 7.300 6.410 6.460 6,510,269 -0.95(-12.82%)
May 11, 2020 7.900 8.210 7.050 7.410 5,063,291 +6.74(+1003.34%)
May 08, 2020 0.6940 0.6940 0.6600 0.6716 30,234,100 -0.02(-2.67%)
May 07, 2020 0.7000 0.7000 0.6900 0.6900 12,038,605 -0.00(-0.22%)
May 06, 2020 0.7000 0.7000 0.6900 0.6915 10,497,355 -0.01(-1.07%)
May 05, 2020 0.7109 0.7115 0.6977 0.6990 14,540,408 -0.01(-1.55%)
May 04, 2020 0.7140 0.7200 0.6950 0.7100 10,877,367 +0.01(+0.98%)
May 01, 2020 0.7300 0.7340 0.6956 0.7031 18,491,800 -0.04(-4.99%)
Apr 30, 2020 0.7500 0.7550 0.7302 0.7400 12,922,149 -0.01(-1.83%)
Apr 29, 2020 0.7511 0.7623 0.7403 0.7538 18,038,198 -0.01(-0.82%)
Apr 28, 2020 0.8000 0.8000 0.7200 0.7600 20,641,768 +0.00(+0.00%)
Apr 27, 2020 0.7300 0.7900 0.7200 0.7600 35,883,176 +0.03(+4.11%)
Apr 24, 2020 0.7100 0.7300 0.7000 0.7300 26,570,900 +0.01(+2.01%)
Apr 23, 2020 0.7207 0.7390 0.7000 0.7156 25,164,616 -0.00(-0.32%)
Apr 22, 2020 0.7400 0.7400 0.7050 0.7179 17,866,612 -0.00(-0.29%)
Apr 21, 2020 0.7100 0.7200 0.7000 0.7200 16,189,495 +0.01(+0.70%)
Apr 20, 2020 0.7000 0.7409 0.6800 0.7150 33,197,176 +0.03(+3.62%)
Apr 17, 2020 0.6850 0.7450 0.6841 0.6900 32,597,500 +0.02(+3.20%)
Apr 16, 2020 0.7111 0.7131 0.6550 0.6686 29,373,196 -0.04(-5.83%)
Apr 15, 2020 0.7400 0.7400 0.7000 0.7100 28,558,612 -0.04(-5.36%)
Apr 14, 2020 0.7799 0.7800 0.7400 0.7502 34,100,880 -0.01(-1.29%)
Apr 13, 2020 0.7900 0.8200 0.7400 0.7600 57,977,956 -0.12(-13.27%)
Apr 09, 2020 0.8800 0.9296 0.8600 0.8763 30,659,800 +0.02(+2.83%)
Apr 08, 2020 0.8232 0.8660 0.8000 0.8522 34,607,088 +0.05(+6.51%)
Apr 07, 2020 0.8399 0.8510 0.7941 0.8001 29,041,008 +0.00(+0.08%)
Apr 06, 2020 0.8450 0.8640 0.7800 0.7995 50,909,928 -0.01(-1.25%)
Apr 03, 2020 0.8666 0.8700 0.7900 0.8096 30,589,000 -0.02(-2.84%)
Apr 02, 2020 0.8300 0.9180 0.8010 0.8333 33,205,262 +0.02(+3.00%)
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.