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)

5.130 +0.170 (+3.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 16, 2025 4.990 5.210 4.941 5.130 1,731,934 +0.17(+3.43%)
May 15, 2025 5.000 5.040 4.840 4.960 665,018 -0.08(-1.59%)
May 14, 2025 5.170 5.190 5.002 5.040 599,795 -0.12(-2.33%)
May 13, 2025 5.080 5.250 5.050 5.160 835,212 +0.10(+1.98%)
May 12, 2025 4.970 5.145 4.900 5.060 1,080,122 +0.21(+4.33%)
May 09, 2025 4.770 4.940 4.740 4.850 757,577 +0.10(+2.11%)
May 08, 2025 4.650 4.810 4.590 4.750 548,047 +0.16(+3.49%)
May 07, 2025 4.640 4.680 4.545 4.590 326,704 -0.02(-0.43%)
May 06, 2025 4.660 4.700 4.542 4.610 365,279 -0.11(-2.33%)
May 05, 2025 4.820 4.830 4.700 4.720 545,096 -0.12(-2.48%)
May 02, 2025 4.850 4.920 4.800 4.840 654,879 +0.09(+1.89%)
May 01, 2025 4.660 4.785 4.550 4.750 850,597 +0.11(+2.37%)
Apr 30, 2025 4.560 4.859 4.430 4.640 2,331,702 +0.00(+0.00%)
Apr 29, 2025 4.710 4.906 4.570 4.640 1,494,227 -0.04(-0.85%)
Apr 28, 2025 4.770 4.830 4.570 4.680 578,883 -0.13(-2.70%)
Apr 25, 2025 4.810 5.000 4.750 4.810 1,981,404 +0.10(+2.12%)
Apr 24, 2025 4.430 4.780 4.400 4.710 1,989,607 +0.31(+7.05%)
Apr 23, 2025 4.370 4.546 4.305 4.400 1,017,952 +0.14(+3.29%)
Apr 22, 2025 4.220 4.310 4.202 4.260 500,584 +0.06(+1.43%)
Apr 21, 2025 4.390 4.430 4.140 4.200 671,574 -0.24(-5.41%)
Apr 17, 2025 4.360 4.460 4.230 4.440 1,200,329 +0.10(+2.30%)
Apr 16, 2025 4.180 4.500 4.180 4.340 1,335,084 +0.11(+2.60%)
Apr 15, 2025 4.280 4.295 4.155 4.230 583,105 -0.02(-0.47%)
Apr 14, 2025 4.170 4.390 4.170 4.250 938,003 -0.03(-0.70%)
Apr 11, 2025 4.140 4.290 4.080 4.280 715,455 +0.17(+4.14%)
Apr 10, 2025 4.150 4.210 4.005 4.110 678,239 -0.15(-3.52%)
Apr 09, 2025 3.830 4.280 3.800 4.260 1,430,981 +0.38(+9.79%)
Apr 08, 2025 4.240 4.250 3.790 3.880 1,201,372 -0.17(-4.20%)
Apr 07, 2025 3.800 4.190 3.750 4.050 1,120,382 +0.05(+1.25%)
Apr 04, 2025 4.150 4.168 3.840 4.000 1,021,579 -0.29(-6.76%)
Apr 03, 2025 4.330 4.420 4.270 4.290 714,957 -0.18(-4.03%)
Apr 02, 2025 4.370 4.520 4.310 4.470 761,376 +0.10(+2.29%)
Apr 01, 2025 4.380 4.520 4.300 4.370 797,275 -0.02(-0.46%)
Mar 31, 2025 4.320 4.475 4.200 4.390 724,799 -0.04(-0.90%)
Mar 28, 2025 4.620 4.650 4.370 4.430 1,008,774 -0.19(-4.11%)
Mar 27, 2025 4.450 4.800 4.410 4.620 2,673,746 +0.21(+4.76%)
Mar 26, 2025 4.520 4.530 4.320 4.410 772,467 -0.11(-2.43%)
Mar 25, 2025 4.600 4.630 4.430 4.520 668,560 -0.05(-1.09%)
Mar 24, 2025 4.570 4.645 4.505 4.570 858,724 +0.11(+2.47%)
Mar 21, 2025 4.500 4.568 4.390 4.460 1,082,439 -0.11(-2.41%)
Mar 20, 2025 4.350 5.020 4.330 4.570 3,399,565 +0.23(+5.30%)
Mar 19, 2025 4.330 4.430 4.300 4.340 612,849 +0.02(+0.46%)
Mar 18, 2025 4.460 4.500 4.305 4.320 910,468 -0.07(-1.59%)
Mar 17, 2025 4.330 4.560 4.280 4.390 1,167,530 -0.02(-0.45%)
Mar 14, 2025 4.380 4.460 4.330 4.410 497,822 +0.11(+2.56%)
Mar 13, 2025 4.400 4.470 4.270 4.300 519,028 -0.10(-2.27%)
Mar 12, 2025 4.450 4.630 4.340 4.400 735,460 +0.07(+1.62%)
Mar 11, 2025 4.410 4.470 4.290 4.330 793,702 -0.09(-2.04%)
Mar 10, 2025 4.640 4.685 4.351 4.420 1,109,940 -0.34(-7.14%)
Mar 07, 2025 4.850 4.890 4.670 4.760 1,005,390 -0.11(-2.26%)
Mar 06, 2025 4.880 5.025 4.840 4.870 906,232 -0.16(-3.18%)
Mar 05, 2025 4.800 5.120 4.660 5.030 2,257,692 +0.25(+5.23%)
Mar 04, 2025 4.710 4.890 4.640 4.780 1,218,851 -0.07(-1.44%)
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 Of Service.