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 (%)
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%)
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.