Skip to main content

Aurora Cannabis Inc (NQ: ACB )

1.210 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2022 1.360 1.380 1.190 1.210 20,277,062 -0.15(-11.03%)
Dec 05, 2022 1.400 1.480 1.350 1.360 23,196,960 -0.04(-2.86%)
Dec 02, 2022 1.290 1.430 1.280 1.400 23,669,750 +0.08(+6.06%)
Dec 01, 2022 1.290 1.340 1.250 1.320 13,378,586 +0.05(+3.94%)
Nov 30, 2022 1.250 1.280 1.220 1.270 10,055,798 +0.02(+1.60%)
Nov 29, 2022 1.280 1.280 1.220 1.250 6,720,329 +0.01(+0.81%)
Nov 28, 2022 1.320 1.360 1.230 1.240 7,686,935 -0.08(-6.06%)
Nov 25, 2022 1.330 1.340 1.290 1.320 5,597,662 -0.01(-0.75%)
Nov 23, 2022 1.320 1.370 1.290 1.330 7,913,299 +0.02(+1.53%)
Nov 22, 2022 1.320 1.330 1.280 1.310 6,676,063 -0.01(-0.76%)
Nov 21, 2022 1.370 1.370 1.280 1.320 7,922,960 -0.03(-2.22%)
Nov 18, 2022 1.460 1.460 1.330 1.350 9,423,345 -0.10(-6.90%)
Nov 17, 2022 1.410 1.470 1.380 1.450 10,869,639 +0.00(+0.00%)
Nov 16, 2022 1.540 1.570 1.430 1.450 14,515,690 -0.09(-5.84%)
Nov 15, 2022 1.540 1.620 1.510 1.540 17,560,876 +0.05(+3.36%)
Nov 14, 2022 1.600 1.620 1.460 1.490 19,474,000 -0.04(-2.61%)
Nov 11, 2022 1.310 1.620 1.270 1.530 34,177,268 +0.22(+16.79%)
Nov 10, 2022 1.280 1.340 1.250 1.310 13,058,461 +0.10(+8.26%)
Nov 09, 2022 1.300 1.350 1.180 1.210 15,135,576 -0.09(-6.92%)
Nov 08, 2022 1.350 1.370 1.260 1.300 10,440,967 -0.05(-3.70%)
Nov 07, 2022 1.320 1.360 1.270 1.350 7,208,394 +0.04(+3.05%)
Nov 04, 2022 1.430 1.430 1.240 1.310 13,176,045 -0.07(-5.07%)
Nov 03, 2022 1.210 1.395 1.210 1.380 14,975,290 +0.13(+10.40%)
Nov 02, 2022 1.330 1.240 1.250 16,215,598 -0.10(-7.41%)
Nov 01, 2022 1.460 1.460 1.331 1.350 12,866,396 -0.08(-5.59%)
Oct 31, 2022 1.280 1.470 1.260 1.430 26,685,518 +0.15(+11.72%)
Oct 28, 2022 1.210 1.280 1.180 1.280 8,561,786 +0.06(+4.92%)
Oct 27, 2022 1.260 1.330 1.220 1.220 8,880,209 -0.04(-3.17%)
Oct 26, 2022 1.220 1.310 1.200 1.260 15,058,171 +0.02(+1.61%)
Oct 25, 2022 1.050 1.250 1.040 1.240 20,523,418 +0.20(+19.23%)
Oct 24, 2022 1.110 1.110 1.030 1.040 8,220,289 -0.06(-5.45%)
Oct 21, 2022 1.100 1.110 1.050 1.100 8,026,078 +0.01(+0.92%)
Oct 20, 2022 1.060 1.130 1.040 1.090 7,871,689 +0.02(+1.87%)
Oct 19, 2022 1.100 1.120 1.054 1.070 8,084,050 -0.05(-4.46%)
Oct 18, 2022 1.150 1.170 1.100 1.120 9,251,560 +0.01(+0.90%)
Oct 17, 2022 1.070 1.150 1.070 1.110 16,026,068 +0.07(+6.73%)
Oct 14, 2022 1.110 1.140 1.020 1.040 12,818,227 -0.07(-6.31%)
Oct 13, 2022 1.020 1.120 1.000 1.110 12,863,906 +0.04(+3.74%)
Oct 12, 2022 1.040 1.080 1.000 1.070 10,736,288 +0.03(+2.88%)
Oct 11, 2022 1.060 1.080 0.9827 1.040 12,480,165 -0.01(-0.95%)
Oct 10, 2022 1.160 1.160 1.030 1.050 14,950,101 -0.11(-9.48%)
Oct 07, 2022 1.330 1.340 1.140 1.160 37,455,472 -0.17(-12.78%)
Oct 06, 2022 1.240 1.370 1.200 1.330 46,341,456 +0.09(+7.26%)
Oct 05, 2022 1.250 1.260 1.190 1.240 5,795,508 -0.04(-3.13%)
Oct 04, 2022 1.280 1.310 1.240 1.280 12,555,039 +0.05(+4.07%)
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.