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

Aurora Cannabis Inc (NQ: ACB )

4.340 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 4.300 4.450 4.285 4.340 899,308 +0.04(+0.93%)
Nov 21, 2024 4.260 4.410 4.195 4.300 1,035,505 +0.06(+1.42%)
Nov 20, 2024 4.200 4.270 4.110 4.240 701,307 +0.06(+1.44%)
Nov 19, 2024 4.250 4.250 4.160 4.180 668,916 -0.05(-1.18%)
Nov 18, 2024 4.200 4.300 4.170 4.230 761,759 +0.03(+0.71%)
Nov 15, 2024 4.350 4.380 4.160 4.200 1,056,340 -0.14(-3.23%)
Nov 14, 2024 4.500 4.530 4.340 4.340 1,015,755 -0.20(-4.41%)
Nov 13, 2024 4.750 4.750 4.391 4.540 1,809,451 -0.19(-4.02%)
Nov 12, 2024 4.820 5.010 4.620 4.730 1,912,868 -0.05(-1.05%)
Nov 11, 2024 4.810 4.875 4.635 4.780 1,042,667 -0.04(-0.83%)
Nov 08, 2024 5.080 5.080 4.710 4.820 1,896,829 -0.27(-5.30%)
Nov 07, 2024 5.090 5.240 5.050 5.090 1,427,088 -0.03(-0.59%)
Nov 06, 2024 5.520 5.726 4.690 5.120 4,334,521 -0.99(-16.20%)
Nov 05, 2024 6.040 6.150 5.810 6.110 1,366,679 +0.13(+2.17%)
Nov 04, 2024 5.620 6.075 5.620 5.980 1,519,863 +0.44(+7.94%)
Nov 01, 2024 5.450 5.670 5.450 5.540 570,905 +0.12(+2.21%)
Oct 31, 2024 5.640 5.670 5.420 5.420 677,287 -0.26(-4.58%)
Oct 30, 2024 5.920 5.960 5.655 5.680 715,462 -0.22(-3.73%)
Oct 29, 2024 5.930 6.290 5.820 5.900 1,345,233 -0.05(-0.84%)
Oct 28, 2024 5.970 6.090 5.850 5.950 852,697 +0.02(+0.34%)
Oct 25, 2024 5.730 6.157 5.670 5.930 1,407,859 +0.26(+4.59%)
Oct 24, 2024 5.970 6.120 5.650 5.670 1,135,056 -0.24(-4.06%)
Oct 23, 2024 6.010 6.320 5.790 5.910 2,100,566 -0.19(-3.11%)
Oct 22, 2024 5.500 6.230 5.470 6.100 2,222,692 +0.59(+10.71%)
Oct 21, 2024 5.580 5.600 5.445 5.510 546,826 -0.08(-1.43%)
Oct 18, 2024 5.560 5.660 5.530 5.590 745,516 +0.09(+1.64%)
Oct 17, 2024 5.550 5.550 5.460 5.500 463,721 -0.05(-0.90%)
Oct 16, 2024 5.500 5.575 5.480 5.550 497,440 +0.06(+1.09%)
Oct 15, 2024 5.550 5.585 5.465 5.490 437,327 -0.13(-2.31%)
Oct 14, 2024 5.500 5.635 5.380 5.620 493,007 +0.15(+2.74%)
Oct 11, 2024 5.330 5.540 5.298 5.470 581,910 +0.14(+2.63%)
Oct 10, 2024 5.300 5.337 5.140 5.330 684,294 +0.01(+0.19%)
Oct 09, 2024 5.390 5.420 5.290 5.320 430,946 -0.08(-1.48%)
Oct 08, 2024 5.430 5.470 5.305 5.400 774,877 +0.05(+0.93%)
Oct 07, 2024 5.500 5.580 5.330 5.350 746,672 -0.15(-2.73%)
Oct 04, 2024 5.550 5.640 5.450 5.500 607,146 +0.01(+0.18%)
Oct 03, 2024 5.350 5.550 5.350 5.490 595,982 +0.12(+2.23%)
Oct 02, 2024 5.400 5.420 5.210 5.370 750,961 -0.03(-0.56%)
Oct 01, 2024 5.880 5.880 5.390 5.400 1,534,728 -0.48(-8.16%)
Sep 30, 2024 5.840 6.230 5.760 5.880 1,384,285 +0.04(+0.68%)
Sep 27, 2024 5.860 5.950 5.790 5.840 542,958 +0.09(+1.57%)
Sep 26, 2024 5.630 5.850 5.630 5.750 610,975 +0.16(+2.86%)
Sep 25, 2024 5.760 5.760 5.570 5.590 489,043 -0.15(-2.61%)
Sep 24, 2024 5.620 5.900 5.620 5.740 512,545 +0.13(+2.32%)
Sep 23, 2024 5.690 5.750 5.580 5.610 523,131 -0.11(-1.92%)
Sep 20, 2024 5.770 5.809 5.635 5.720 568,707 -0.05(-0.87%)
Sep 19, 2024 5.970 6.060 5.691 5.770 685,695 -0.08(-1.37%)
Sep 18, 2024 5.910 6.090 5.772 5.850 703,530 -0.11(-1.85%)
Sep 17, 2024 5.970 6.130 5.915 5.960 996,099 +0.06(+1.02%)
Sep 16, 2024 5.800 5.965 5.717 5.900 655,302 +0.10(+1.72%)
Sep 13, 2024 5.650 5.810 5.640 5.800 535,469 +0.15(+2.65%)
Sep 12, 2024 5.610 5.690 5.570 5.650 351,561 +0.04(+0.71%)
Sep 11, 2024 5.730 5.730 5.475 5.610 590,430 -0.06(-1.06%)
Sep 10, 2024 5.770 5.770 5.550 5.670 573,135 -0.09(-1.56%)
Sep 09, 2024 5.570 5.870 5.550 5.760 1,275,442 +0.35(+6.47%)
Sep 06, 2024 5.650 5.650 5.275 5.410 994,896 -0.19(-3.39%)
Sep 05, 2024 5.730 5.810 5.580 5.600 616,756 -0.07(-1.23%)
Sep 04, 2024 5.760 5.920 5.640 5.670 1,042,361 -0.17(-2.91%)
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.