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

Aurora Cannabis Inc. - Common Shares (NQ: ACB )

6.310 -0.310 (-4.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 14, 2025 6.700 6.766 6.170 6.310 3,116,362 -0.31(-4.68%)
Feb 13, 2025 6.410 6.830 6.380 6.620 3,003,749 +0.29(+4.58%)
Feb 12, 2025 6.320 6.530 6.200 6.330 2,188,573 -0.09(-1.40%)
Feb 11, 2025 6.450 6.800 6.400 6.420 4,527,115 -0.19(-2.87%)
Feb 10, 2025 6.050 6.910 5.860 6.610 7,351,477 +0.58(+9.62%)
Feb 07, 2025 6.020 6.470 5.820 6.030 8,775,644 -0.22(-3.52%)
Feb 06, 2025 5.280 6.650 5.260 6.250 21,140,748 +0.88(+16.39%)
Feb 05, 2025 4.670 5.690 4.570 5.370 69,611,552 +1.69(+45.92%)
Feb 04, 2025 3.500 3.707 3.440 3.680 1,063,438 +0.22(+6.36%)
Feb 03, 2025 3.550 3.560 3.422 3.460 1,137,527 -0.19(-5.21%)
Jan 31, 2025 3.820 3.860 3.640 3.650 611,283 -0.17(-4.45%)
Jan 30, 2025 3.720 3.876 3.695 3.820 871,225 +0.12(+3.24%)
Jan 29, 2025 3.730 3.780 3.640 3.700 849,278 -0.05(-1.33%)
Jan 28, 2025 3.720 3.800 3.670 3.750 470,092 +0.03(+0.81%)
Jan 27, 2025 3.850 3.890 3.690 3.720 646,260 -0.15(-3.88%)
Jan 24, 2025 3.870 3.950 3.822 3.870 507,742 +0.00(+0.00%)
Jan 23, 2025 3.850 3.878 3.810 3.870 471,018 +0.01(+0.26%)
Jan 22, 2025 3.900 3.930 3.830 3.860 644,330 -0.04(-1.03%)
Jan 21, 2025 3.860 3.900 3.800 3.900 677,722 +0.05(+1.30%)
Jan 17, 2025 4.000 4.040 3.840 3.850 778,112 -0.11(-2.78%)
Jan 16, 2025 3.970 4.010 3.900 3.960 664,420 -0.01(-0.25%)
Jan 15, 2025 4.030 4.080 3.920 3.970 409,909 +0.01(+0.25%)
Jan 14, 2025 4.060 4.110 3.910 3.960 772,478 -0.07(-1.74%)
Jan 13, 2025 4.220 4.220 3.912 4.030 858,991 -0.10(-2.42%)
Jan 10, 2025 4.340 4.340 4.100 4.130 781,826 -0.29(-6.56%)
Jan 08, 2025 4.610 4.613 4.330 4.420 634,817 -0.24(-5.15%)
Jan 07, 2025 4.690 4.790 4.620 4.660 618,525 +0.00(+0.00%)
Jan 06, 2025 4.720 4.848 4.630 4.660 1,049,896 -0.04(-0.85%)
Jan 03, 2025 4.530 4.710 4.470 4.700 800,160 +0.20(+4.44%)
Jan 02, 2025 4.280 4.697 4.270 4.500 1,275,267 +0.25(+5.88%)
Dec 31, 2024 4.250 0 +0.05(+1.19%)
Dec 30, 2024 4.250 4.270 4.110 4.200 586,015 -0.10(-2.33%)
Dec 27, 2024 4.310 4.390 4.200 4.300 589,018 -0.04(-0.92%)
Dec 26, 2024 4.240 4.370 4.220 4.340 576,773 +0.07(+1.64%)
Dec 24, 2024 4.300 4.380 4.250 4.270 419,262 -0.02(-0.47%)
Dec 23, 2024 4.330 4.415 4.185 4.290 788,982 +0.02(+0.47%)
Dec 20, 2024 4.070 4.335 4.010 4.270 666,673 +0.16(+3.89%)
Dec 19, 2024 4.280 4.356 4.100 4.110 572,477 -0.13(-3.07%)
Dec 18, 2024 4.470 4.530 4.210 4.240 667,380 -0.23(-5.15%)
Dec 17, 2024 4.260 4.500 4.250 4.470 579,763 +0.18(+4.20%)
Dec 16, 2024 4.280 4.390 4.220 4.290 554,091 -0.02(-0.46%)
Dec 13, 2024 4.300 4.350 4.172 4.310 520,812 +0.04(+0.94%)
Dec 12, 2024 4.260 4.387 4.245 4.270 447,019 -0.07(-1.61%)
Dec 11, 2024 4.440 4.450 4.250 4.340 629,645 -0.03(-0.69%)
Dec 10, 2024 4.510 4.510 4.360 4.370 506,247 -0.13(-2.89%)
Dec 09, 2024 4.510 4.745 4.480 4.500 1,075,418 +0.01(+0.22%)
Dec 06, 2024 4.390 4.520 4.380 4.490 536,753 +0.13(+2.98%)
Dec 05, 2024 4.350 4.480 4.320 4.360 713,030 +0.01(+0.23%)
Dec 04, 2024 4.380 4.410 4.290 4.350 640,875 -0.06(-1.36%)
Dec 03, 2024 4.590 4.631 4.390 4.410 925,522 -0.22(-4.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.