Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2021		7.610	7.610	7.610	0	+0.01(+0.13%)
May 21, 2021	7.350	7.680	7.250	7.600	3,800,435	+0.28(+3.83%)
May 20, 2021	7.290	7.420	7.140	7.320	3,286,973	+0.08(+1.10%)
May 19, 2021	7.090	7.240	7.010	7.240	4,153,990	-0.14(-1.90%)
May 18, 2021	7.100	7.460	6.960	7.380	5,360,066	+0.36(+5.13%)
May 17, 2021	6.850	7.080	6.655	7.020	6,919,128	+0.16(+2.33%)
May 14, 2021	6.750	7.095	6.590	6.860	14,690,254	-0.46(-6.28%)
May 13, 2021	7.830	7.868	7.171	7.320	9,557,370	-0.39(-5.06%)
May 12, 2021	8.110	8.180	7.660	7.710	6,750,251	-0.46(-5.63%)
May 11, 2021	7.920	8.325	7.810	8.170	5,989,011	-0.23(-2.74%)
May 10, 2021	8.860	8.890	8.400	8.400	4,187,119	-0.50(-5.62%)
May 07, 2021	8.480	9.260	8.385	8.900	10,392,294	+0.44(+5.20%)
May 06, 2021	8.680	8.780	8.303	8.460	4,740,324	-0.32(-3.64%)
May 05, 2021	8.650	8.780	8.490	8.780	4,165,480	+0.11(+1.27%)
May 04, 2021	8.510	8.680	8.290	8.670	3,742,305	-0.01(-0.12%)
May 03, 2021	8.890	8.910	8.580	8.680	3,765,073	-0.26(-2.91%)
Apr 30, 2021	8.790	9.060	8.750	8.940	3,423,500	-0.02(-0.22%)
Apr 29, 2021	9.070	9.080	8.680	8.960	6,318,858	-0.09(-0.99%)
Apr 28, 2021	8.570	9.120	8.450	9.050	8,049,607	+0.49(+5.72%)
Apr 27, 2021	8.590	8.750	8.430	8.560	4,655,666	+0.01(+0.12%)
Apr 26, 2021	8.440	8.580	8.190	8.550	7,102,195	+0.20(+2.40%)
Apr 23, 2021	8.100	8.435	7.920	8.350	5,027,100	+0.30(+3.73%)
Apr 22, 2021	8.160	8.300	7.930	8.050	5,581,862	-0.12(-1.47%)
Apr 21, 2021	7.700	8.190	7.560	8.170	5,892,604	+0.52(+6.80%)
Apr 20, 2021	8.300	8.370	7.610	7.650	9,252,855	-0.54(-6.59%)
Apr 19, 2021	7.870	8.340	7.830	8.190	8,694,128	+0.31(+3.93%)
Apr 16, 2021	7.820	7.890	7.510	7.880	6,026,500	+0.09(+1.16%)
Apr 15, 2021	8.030	8.130	7.700	7.790	7,505,698	-0.19(-2.38%)
Apr 14, 2021	8.240	8.240	7.900	7.980	7,495,045	-0.23(-2.80%)
Apr 13, 2021	8.040	8.280	7.870	8.210	7,493,276	+0.12(+1.48%)
Apr 12, 2021	8.570	8.710	8.000	8.090	11,342,759	-0.82(-9.20%)
Apr 09, 2021	8.540	9.000	8.390	8.910	9,325,100	+0.40(+4.70%)
Apr 08, 2021	8.520	8.660	8.310	8.510	6,450,109	+0.09(+1.07%)
Apr 07, 2021	8.910	8.920	8.370	8.420	10,171,533	-0.56(-6.24%)
Apr 06, 2021	9.110	9.160	8.840	8.980	6,784,831	-0.16(-1.75%)
Apr 05, 2021	9.260	9.270	8.990	9.140	5,983,616	+0.00(+0.00%)
Apr 01, 2021	9.500	9.570	9.130	9.140	7,026,800	-0.17(-1.83%)
Mar 31, 2021	9.210	9.660	9.130	9.310	9,019,863	+0.26(+2.87%)
Mar 30, 2021	9.020	9.100	8.740	9.050	7,295,773	+0.00(+0.00%)
Mar 29, 2021	9.210	9.410	8.980	9.050	10,150,248	-0.06(-0.66%)
Mar 26, 2021	9.320	9.380	8.810	9.110	8,308,700	-0.16(-1.73%)
Mar 25, 2021	8.710	9.290	8.610	9.270	9,649,972	+0.31(+3.46%)
Mar 24, 2021	9.380	9.470	8.950	8.960	11,767,299	-0.36(-3.86%)
Mar 23, 2021	9.610	9.760	9.260	9.320	10,282,327	-0.38(-3.92%)
Mar 22, 2021	10.20	10.22	9.670	9.700	10,400,714	-0.44(-4.34%)
Mar 19, 2021	10.08	10.30	9.870	10.14	7,397,900	+0.14(+1.40%)
Mar 18, 2021	10.53	10.78	9.960	10.00	10,378,177	-0.59(-5.57%)
Mar 17, 2021	10.17	10.63	10.11	10.59	7,998,870	+0.15(+1.44%)
Mar 16, 2021	11.41	11.42	10.25	10.44	12,935,040	-0.70(-6.28%)
Mar 15, 2021	10.57	11.25	10.40	11.14	16,751,661	+0.57(+5.39%)
Mar 12, 2021	10.20	10.82	10.04	10.57	12,739,000	-0.02(-0.19%)
Mar 11, 2021	10.04	10.65	9.850	10.59	15,486,538	+0.74(+7.51%)
Mar 10, 2021	10.61	10.68	9.610	9.850	16,076,106	-0.45(-4.37%)
Mar 09, 2021	9.910	10.40	9.700	10.30	11,850,628	+0.69(+7.18%)
Mar 08, 2021	9.680	9.910	9.200	9.610	9,742,920	+0.01(+0.10%)
Mar 05, 2021	9.790	9.850	8.650	9.600	15,406,600	-0.22(-2.24%)
Mar 04, 2021	10.36	10.61	9.420	9.820	16,115,167	-0.64(-6.12%)
Mar 03, 2021	11.16	11.27	10.28	10.46	12,973,414	-0.57(-5.17%)
Mar 02, 2021	11.20	12.08	11.01	11.03	15,385,312	-0.01(-0.09%)
Mar 01, 2021	10.84	11.41	10.75	11.04	8,440,924	+0.52(+4.94%)
Feb 26, 2021	10.84	11.19	10.48	10.52	11,883,200	-0.30(-2.77%)
Feb 25, 2021	11.63	11.71	10.74	10.82	11,706,752	-0.82(-7.04%)
Feb 24, 2021	11.35	11.77	11.00	11.64	10,995,240	+0.43(+3.84%)
Feb 23, 2021	11.04	11.34	10.10	11.21	18,350,944	-0.56(-4.76%)
Feb 22, 2021	12.00	12.39	11.70	11.77	13,119,555	-0.44(-3.60%)
Feb 19, 2021	12.10	12.60	11.81	12.21	13,458,500	+0.19(+1.58%)
Feb 18, 2021	13.02	13.56	12.01	12.02	20,643,868	-1.04(-7.96%)
Feb 17, 2021	13.29	13.74	12.83	13.06	19,940,594	-1.03(-7.31%)
Feb 16, 2021	13.00	14.09	12.85	14.09	31,364,108	+1.61(+12.90%)
Feb 12, 2021	13.07	14.50	12.35	12.48	56,674,200	-1.99(-13.75%)
Feb 11, 2021	18.58	18.93	14.39	14.47	82,268,024	-4.45(-23.52%)
Feb 10, 2021	18.53	18.98	16.50	18.92	83,160,568	+3.31(+21.20%)
Feb 09, 2021	15.28	16.77	15.09	15.61	52,598,244	+0.74(+4.98%)
Feb 08, 2021	13.18	15.00	12.91	14.87	34,417,132	+2.07(+16.17%)
Feb 05, 2021	13.27	13.33	12.56	12.80	16,874,400	-0.27(-2.07%)
Feb 04, 2021	13.57	14.14	12.78	13.07	24,053,156	-0.68(-4.95%)
Feb 03, 2021	13.23	14.15	12.89	13.75	47,439,304	+1.05(+8.27%)
Feb 02, 2021	11.31	12.95	11.12	12.70	40,763,360	+1.50(+13.39%)
Feb 01, 2021	11.35	11.44	10.80	11.20	14,544,502	+0.05(+0.45%)
Jan 29, 2021	11.84	12.32	11.06	11.15	24,965,200	-0.55(-4.70%)
Jan 28, 2021	11.22	12.13	11.20	11.70	21,688,216	+0.50(+4.46%)
Jan 27, 2021	10.41	11.68	10.27	11.20	30,212,216	+0.53(+4.97%)
Jan 26, 2021	10.41	11.17	10.16	10.67	26,686,772	+0.51(+5.02%)
Jan 25, 2021	10.64	10.90	10.04	10.16	22,206,172	-0.49(-4.60%)
Jan 22, 2021	10.39	10.74	10.22	10.65	29,047,200	-0.52(-4.66%)
Jan 21, 2021	11.43	11.62	10.83	11.17	18,297,652	-0.37(-3.21%)
Jan 20, 2021	11.62	11.96	11.35	11.54	12,932,401	-0.30(-2.53%)
Jan 19, 2021	12.13	12.24	11.23	11.84	22,590,724	-0.20(-1.66%)
Jan 15, 2021	12.85	13.32	11.85	12.04	45,620,900	+0.08(+0.67%)
Jan 14, 2021	11.43	12.21	11.18	11.96	46,013,632	+1.05(+9.62%)
Jan 13, 2021	10.55	11.63	10.36	10.91	37,764,088	+0.35(+3.31%)
Jan 12, 2021	10.50	10.78	10.19	10.56	16,673,925	+0.12(+1.15%)
Jan 11, 2021	9.830	10.73	9.730	10.44	23,138,188	+0.45(+4.50%)
Jan 08, 2021	10.25	10.48	9.720	9.990	24,637,000	-0.20(-1.96%)
Jan 07, 2021	10.56	10.95	10.01	10.19	36,971,696	-0.08(-0.78%)
Jan 06, 2021	11.09	11.30	10.12	10.27	73,639,240	+0.57(+5.88%)
Jan 05, 2021	9.750	9.870	9.070	9.700	23,740,516	+0.18(+1.89%)
Jan 04, 2021	8.480	9.670	8.380	9.520	27,145,258	+1.21(+14.56%)
Dec 31, 2020		8.310	8.310	8.310	12,023,095	-0.47(-5.35%)
Dec 30, 2020	8.310	8.780	8.210	8.780	12,023,095	+0.38(+4.52%)
Dec 29, 2020	8.710	8.840	8.160	8.400	11,984,891	-0.29(-3.34%)
Dec 28, 2020	8.970	9.070	8.640	8.690	9,305,951	-0.18(-2.03%)
Dec 24, 2020	9.370	9.370	8.810	8.870	9,261,500	-0.45(-4.83%)
Dec 23, 2020	8.870	9.620	8.630	9.320	18,717,856	+0.39(+4.37%)
Dec 22, 2020	9.010	9.110	8.760	8.930	11,532,587	-0.07(-0.78%)
Dec 21, 2020	9.030	9.370	8.860	9.000	16,222,912	-0.60(-6.25%)
Dec 18, 2020	9.550	9.900	9.270	9.600	14,944,800	-0.13(-1.34%)
Dec 17, 2020	9.800	10.05	9.580	9.730	13,368,983	-0.09(-0.92%)
Dec 16, 2020	10.49	10.49	9.780	9.820	19,027,608	-0.39(-3.82%)
Dec 15, 2020	9.530	10.22	9.320	10.21	19,554,822	+0.65(+6.80%)
Dec 14, 2020	9.980	10.10	9.480	9.560	12,632,612	-0.35(-3.53%)
Dec 11, 2020	9.870	10.02	9.600	9.910	10,776,100	-0.06(-0.60%)
Dec 10, 2020	9.380	10.00	9.250	9.970	16,455,767	+0.09(+0.91%)
Dec 09, 2020	10.62	10.71	9.550	9.880	27,798,484	-0.72(-6.79%)
Dec 08, 2020	10.04	10.81	10.01	10.60	23,574,110	+0.13(+1.24%)
Dec 07, 2020	10.60	10.73	9.840	10.47	38,264,736	-0.42(-3.86%)
Dec 04, 2020	11.40	12.19	10.69	10.89	97,870,704	-0.35(-3.11%)
Dec 03, 2020	11.05	11.44	10.53	11.24	52,244,848	+0.29(+2.65%)
Dec 02, 2020	10.14	11.39	9.850	10.95	70,964,416	+1.20(+12.31%)
Dec 01, 2020	11.91	12.12	9.640	9.750	77,972,112	-1.93(-16.52%)
Nov 30, 2020	11.25	12.50	10.01	11.68	126,602,128	+1.21(+11.56%)
Nov 27, 2020	8.980	10.59	8.710	10.47	51,746,300	+1.76(+20.21%)
Nov 25, 2020	8.870	8.920	8.300	8.710	34,384,300	-0.52(-5.63%)
Nov 24, 2020	9.080	9.500	8.510	9.230	83,605,168	+2.05(+28.55%)
Nov 23, 2020	7.190	7.430	6.960	7.180	27,746,576	+0.05(+0.70%)
Nov 20, 2020	7.000	7.470	6.820	7.130	29,667,500	+0.06(+0.85%)
Nov 19, 2020	7.070	7.230	6.900	7.070	16,733,766	+0.05(+0.71%)
Nov 18, 2020	7.320	7.620	7.000	7.020	24,136,832	-0.18(-2.50%)
Nov 17, 2020	6.740	7.350	6.590	7.200	36,336,040	+0.39(+5.73%)
Nov 16, 2020	7.040	7.430	6.630	6.810	34,081,908	-0.27(-3.81%)
Nov 13, 2020	7.350	7.500	7.020	7.080	41,227,200	+0.09(+1.29%)
Nov 12, 2020	7.260	8.100	6.850	6.990	64,477,424	-0.67(-8.75%)
Nov 11, 2020	6.790	8.280	6.420	7.660	122,774,360	-0.64(-7.71%)
Nov 10, 2020	9.630	9.730	8.050	8.300	67,506,968	-2.91(-25.96%)
Nov 09, 2020	13.19	14.48	10.38	11.21	166,310,608	+1.42(+14.50%)
Nov 06, 2020	8.130	12.18	8.120	9.790	461,649,504	+3.52(+56.14%)
Nov 05, 2020	5.130	6.290	4.870	6.270	125,359,560	+1.84(+41.53%)
Nov 04, 2020	4.770	4.780	4.380	4.430	23,798,308	-0.48(-9.78%)
Nov 03, 2020	5.010	5.020	4.510	4.910	23,369,512	+0.18(+3.81%)
Nov 02, 2020	4.100	4.850	4.100	4.730	20,595,932	+0.68(+16.79%)
Oct 30, 2020	4.110	4.110	3.877	4.050	6,446,400	-0.04(-0.98%)
Oct 29, 2020	3.960	4.090	3.800	4.090	7,835,827	+0.26(+6.79%)
Oct 28, 2020	3.900	4.060	3.710	3.830	11,200,416	-0.17(-4.25%)
Oct 27, 2020	4.360	4.400	3.980	4.000	12,554,521	-0.40(-9.09%)
Oct 26, 2020	4.660	4.660	4.360	4.400	6,350,783	-0.28(-5.98%)
Oct 23, 2020	4.880	4.900	4.600	4.680	7,126,900	-0.17(-3.51%)
Oct 22, 2020	4.970	4.980	4.620	4.850	9,604,387	+0.00(+0.00%)
Oct 21, 2020	4.610	4.950	4.560	4.850	14,054,789	+0.29(+6.36%)
Oct 20, 2020	4.590	4.670	4.200	4.560	13,796,100	-0.15(-3.18%)
Oct 19, 2020	4.070	4.710	3.930	4.710	25,034,860	+0.69(+17.16%)
Oct 16, 2020	4.370	4.370	4.000	4.020	19,906,100	-0.27(-6.29%)
Oct 15, 2020	4.460	4.500	4.280	4.290	11,129,376	-0.25(-5.51%)
Oct 14, 2020	4.810	4.860	4.520	4.540	11,761,824	-0.24(-5.02%)
Oct 13, 2020	4.930	4.970	4.720	4.780	9,507,974	-0.20(-4.02%)
Oct 12, 2020	5.040	5.280	4.820	4.980	16,713,293	-0.05(-0.99%)
Oct 09, 2020	5.690	5.710	4.920	5.030	34,150,000	-0.07(-1.37%)
Oct 08, 2020	4.680	5.240	4.640	5.100	22,986,160	+0.49(+10.63%)
Oct 07, 2020	4.510	4.700	4.320	4.610	10,633,841	+0.11(+2.44%)
Oct 06, 2020	4.650	4.740	4.410	4.500	8,206,027	-0.12(-2.60%)
Oct 05, 2020	4.600	4.810	4.530	4.620	6,963,756	+0.04(+0.87%)
Oct 02, 2020	4.530	4.700	4.500	4.580	4,965,000	-0.09(-1.93%)
Oct 01, 2020	4.680	4.780	4.550	4.670	5,489,178	+0.02(+0.43%)
Sep 30, 2020	4.770	5.000	4.600	4.650	8,971,759	-0.03(-0.64%)
Sep 29, 2020	4.710	5.100	4.560	4.680	14,112,447	-0.10(-2.09%)
Sep 28, 2020	5.090	5.140	4.750	4.780	10,112,820	-0.27(-5.35%)
Sep 25, 2020	5.290	5.290	4.920	5.050	9,466,600	-0.15(-2.88%)
Sep 24, 2020	5.080	5.370	4.780	5.200	14,625,394	+0.03(+0.58%)
Sep 23, 2020	6.080	6.200	5.140	5.170	29,425,234	-2.15(-29.37%)
Sep 22, 2020	6.460	7.560	6.270	7.320	29,829,660	+1.00(+15.82%)
Sep 21, 2020	6.390	6.420	6.150	6.320	5,771,027	-0.21(-3.22%)
Sep 18, 2020	6.930	6.930	6.390	6.530	6,949,700	-0.36(-5.22%)
Sep 17, 2020	7.000	7.010	6.810	6.890	3,122,905	-0.12(-1.71%)
Sep 16, 2020	7.080	7.270	6.980	7.010	4,693,182	-0.06(-0.85%)
Sep 15, 2020	7.270	7.370	7.000	7.070	3,018,902	-0.11(-1.53%)
Sep 14, 2020	6.970	7.550	6.920	7.180	4,363,317	+0.20(+2.87%)
Sep 11, 2020	7.440	7.470	6.880	6.980	4,434,200	-0.44(-5.93%)
Sep 10, 2020	7.670	7.840	7.400	7.420	3,113,476	-0.23(-3.01%)
Sep 09, 2020	7.600	7.990	7.400	7.650	5,583,410	+0.13(+1.73%)
Sep 08, 2020	8.180	8.250	7.510	7.520	6,021,818	-0.99(-11.63%)
Sep 04, 2020	8.960	9.015	8.270	8.510	2,782,800	-0.51(-5.65%)
Sep 03, 2020	8.860	9.250	8.740	9.020	2,326,536	+0.02(+0.22%)
Sep 02, 2020	9.280	9.360	8.900	9.000	3,498,199	-0.30(-3.23%)
Sep 01, 2020	9.660	9.727	9.270	9.300	2,840,629	-0.50(-5.10%)
Aug 31, 2020	9.830	9.930	9.400	9.800	3,179,733	-0.02(-0.20%)
Aug 28, 2020	9.440	10.10	9.410	9.820	3,135,600	+0.30(+3.15%)
Aug 27, 2020	9.320	9.640	9.320	9.520	1,550,571	+0.16(+1.71%)
Aug 26, 2020	9.400	9.570	9.320	9.360	1,323,256	-0.13(-1.37%)
Aug 25, 2020	9.500	9.720	9.300	9.490	1,901,886	-0.02(-0.21%)
Aug 24, 2020	9.260	9.540	9.080	9.510	2,651,722	+0.10(+1.06%)
Aug 21, 2020	9.560	9.650	9.355	9.410	2,342,200	-0.19(-1.98%)
Aug 20, 2020	9.870	9.870	9.540	9.600	2,739,069	-0.31(-3.13%)
Aug 19, 2020	10.05	10.21	9.860	9.910	2,457,917	-0.09(-0.90%)
Aug 18, 2020	10.13	10.21	9.860	10.00	2,681,189	-0.10(-0.99%)
Aug 17, 2020	10.75	10.79	10.07	10.10	3,353,040	-0.59(-5.52%)
Aug 14, 2020	10.13	10.88	9.970	10.69	5,642,200	+0.51(+5.01%)
Aug 13, 2020	9.800	10.34	9.640	10.18	3,330,771	+0.38(+3.88%)
Aug 12, 2020	10.10	10.15	9.740	9.800	2,785,985	-0.22(-2.20%)
Aug 11, 2020	10.20	10.32	9.980	10.02	2,162,019	-0.20(-1.96%)
Aug 10, 2020	10.51	10.51	10.02	10.22	2,859,300	-0.05(-0.49%)
Aug 07, 2020	10.24	10.31	9.990	10.27	1,920,900	-0.04(-0.39%)
Aug 06, 2020	10.52	10.62	10.19	10.31	2,045,055	-0.40(-3.73%)
Aug 05, 2020	10.71	10.80	10.46	10.71	1,579,074	-0.02(-0.19%)
Aug 04, 2020	10.35	10.82	10.21	10.73	2,380,666	+0.31(+2.98%)
Aug 03, 2020	10.22	10.44	9.760	10.42	2,486,136	+0.23(+2.26%)
Jul 31, 2020	10.52	10.78	10.12	10.19	2,910,900	-0.35(-3.32%)
Jul 30, 2020	10.67	10.80	10.42	10.54	1,722,977	-0.16(-1.50%)
Jul 29, 2020	11.39	11.41	10.53	10.70	4,727,133	-1.00(-8.55%)
Jul 28, 2020	10.71	11.89	10.67	11.70	6,112,487	+1.03(+9.65%)
Jul 27, 2020	10.40	10.75	10.26	10.67	2,272,502	+0.27(+2.60%)
Jul 24, 2020	10.73	10.73	10.18	10.40	2,251,500	-0.38(-3.53%)
Jul 23, 2020	11.10	11.10	10.73	10.78	2,999,881	-0.38(-3.41%)
Jul 22, 2020	11.63	11.63	10.95	11.16	4,314,345	-0.45(-3.88%)
Jul 21, 2020	11.61	11.89	11.44	11.61	2,626,470	+0.07(+0.61%)
Jul 20, 2020	11.84	11.97	11.52	11.54	2,169,378	-0.34(-2.86%)
Jul 17, 2020	12.16	12.29	11.77	11.88	2,674,800	-0.17(-1.41%)
Jul 16, 2020	12.62	12.72	12.01	12.05	3,999,119	-0.82(-6.37%)
Jul 15, 2020	11.98	12.90	11.86	12.87	6,214,958	+1.12(+9.53%)
Jul 14, 2020	11.94	12.04	11.43	11.75	3,754,922	-0.33(-2.73%)
Jul 13, 2020	12.12	12.68	11.91	12.08	4,351,097	+0.06(+0.50%)
Jul 10, 2020	11.70	12.03	11.53	12.02	2,087,600	+0.25(+2.12%)
Jul 09, 2020	12.11	12.14	11.41	11.77	4,023,602	-0.42(-3.45%)
Jul 08, 2020	12.42	12.49	12.00	12.19	2,739,325	-0.23(-1.85%)
Jul 07, 2020	12.10	12.66	11.95	12.42	3,361,292	+0.24(+1.97%)
Jul 06, 2020	12.27	12.56	11.97	12.18	3,354,094	-0.09(-0.73%)
Jul 02, 2020	12.46	12.50	11.95	12.27	2,882,600	+0.00(+0.00%)

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.

Aurora Cannabis Inc (NY: ACB )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Aurora Cannabis Inc (NY: ACB )

Historical Prices

Sections

Services