Aurora Cannabis Inc. (TSX: ACB)
Canada
· Delayed Price · Currency is CAD 6.31
+0.20 (3.27%)
Jan 2, 2025, 9:31 AM EST
Aurora Cannabis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2024 | 6.07 | 6.15 | 5.86 | 6.11 | 6.11 | 1.33% | 544,939 |
| Dec 30, 2024 | 6.10 | 6.13 | 5.93 | 6.03 | 6.03 | -2.90% | 355,500 |
| Dec 27, 2024 | 6.16 | 6.34 | 6.06 | 6.21 | 6.21 | 1.14% | 350,707 |
| Dec 24, 2024 | 6.17 | 6.26 | 6.11 | 6.14 | 6.14 | -0.32% | 239,500 |
| Dec 23, 2024 | 6.25 | 6.36 | 6.03 | 6.16 | 6.16 | 0.16% | 362,000 |
| Dec 20, 2024 | 5.87 | 6.22 | 5.76 | 6.15 | 6.15 | 4.59% | 463,000 |
| Dec 19, 2024 | 6.12 | 6.25 | 5.88 | 5.88 | 5.88 | -3.76% | 394,931 |
| Dec 18, 2024 | 6.35 | 6.48 | 6.08 | 6.11 | 6.11 | -4.83% | 290,615 |
| Dec 17, 2024 | 6.09 | 6.43 | 6.09 | 6.42 | 6.42 | 5.42% | 413,020 |
| Dec 16, 2024 | 6.08 | 6.25 | 6.04 | 6.09 | 6.09 | -0.98% | 294,002 |
| Dec 13, 2024 | 6.10 | 6.18 | 5.95 | 6.15 | 6.15 | 1.65% | 314,946 |
| Dec 12, 2024 | 6.08 | 6.22 | 6.03 | 6.05 | 6.05 | -1.94% | 270,500 |
| Dec 11, 2024 | 6.28 | 6.28 | 6.02 | 6.17 | 6.17 | -0.16% | 416,300 |
| Dec 10, 2024 | 6.40 | 6.40 | 6.18 | 6.18 | 6.18 | -3.13% | 256,400 |
| Dec 9, 2024 | 6.38 | 6.69 | 6.35 | 6.38 | 6.38 | 0.31% | 524,401 |
| Dec 6, 2024 | 6.24 | 6.37 | 6.16 | 6.36 | 6.36 | 4.26% | 415,515 |
| Dec 5, 2024 | 6.12 | 6.28 | 6.10 | 6.10 | 6.10 | -0.49% | 461,100 |
| Dec 4, 2024 | 6.17 | 6.19 | 6.04 | 6.13 | 6.13 | -1.13% | 246,843 |
| Dec 3, 2024 | 6.50 | 6.52 | 6.18 | 6.20 | 6.20 | -4.62% | 357,302 |
| Dec 2, 2024 | 6.42 | 6.52 | 6.35 | 6.50 | 6.50 | 1.72% | 233,115 |
| Nov 29, 2024 | 6.45 | 6.46 | 6.33 | 6.39 | 6.39 | -1.39% | 181,400 |
| Nov 28, 2024 | 6.34 | 6.50 | 6.34 | 6.48 | 6.48 | 2.05% | 65,515 |
| Nov 27, 2024 | 6.25 | 6.44 | 6.25 | 6.35 | 6.35 | 1.76% | 232,439 |
| Nov 26, 2024 | 6.45 | 6.46 | 6.18 | 6.24 | 6.24 | -2.04% | 285,012 |
| Nov 25, 2024 | 6.13 | 6.54 | 6.11 | 6.37 | 6.37 | 5.29% | 385,100 |
| Nov 22, 2024 | 6.03 | 6.22 | 5.99 | 6.05 | 6.05 | 0.50% | 318,500 |
| Nov 21, 2024 | 5.93 | 6.14 | 5.85 | 6.02 | 6.02 | 1.18% | 382,851 |
| Nov 20, 2024 | 5.90 | 5.98 | 5.77 | 5.95 | 5.95 | 2.06% | 278,300 |
| Nov 19, 2024 | 5.95 | 5.95 | 5.83 | 5.83 | 5.83 | -1.52% | 226,200 |
| Nov 18, 2024 | 5.90 | 6.03 | 5.86 | 5.92 | 5.92 | -0.34% | 343,428 |
| Nov 15, 2024 | 6.11 | 6.14 | 5.87 | 5.94 | 5.94 | -2.62% | 534,000 |
| Nov 14, 2024 | 6.25 | 6.34 | 6.10 | 6.10 | 6.10 | -4.09% | 425,400 |
| Nov 13, 2024 | 6.60 | 6.65 | 6.15 | 6.36 | 6.36 | -3.49% | 822,000 |
| Nov 12, 2024 | 6.59 | 6.98 | 6.45 | 6.59 | 6.59 | -0.90% | 828,300 |
| Nov 11, 2024 | 6.70 | 6.78 | 6.46 | 6.65 | 6.65 | -0.45% | 468,100 |
| Nov 8, 2024 | 7.05 | 7.06 | 6.56 | 6.68 | 6.68 | -5.11% | 1,000,700 |
| Nov 7, 2024 | 7.06 | 7.27 | 7.01 | 7.04 | 7.04 | -0.98% | 1,139,933 |
| Nov 6, 2024 | 7.80 | 7.95 | 6.54 | 7.11 | 7.11 | -15.96% | 2,148,100 |
| Nov 5, 2024 | 8.34 | 8.51 | 8.06 | 8.46 | 8.46 | 1.44% | 566,717 |
| Nov 4, 2024 | 7.92 | 8.44 | 7.86 | 8.34 | 8.34 | 7.61% | 869,346 |
| Nov 1, 2024 | 7.65 | 7.89 | 7.59 | 7.75 | 7.75 | 2.79% | 274,200 |
| Oct 31, 2024 | 7.87 | 7.88 | 7.54 | 7.54 | 7.54 | -4.31% | 427,445 |
| Oct 30, 2024 | 8.16 | 8.31 | 7.87 | 7.88 | 7.88 | -4.14% | 738,500 |
| Oct 29, 2024 | 8.16 | 8.74 | 8.10 | 8.22 | 8.22 | -0.60% | 667,520 |
| Oct 28, 2024 | 8.27 | 8.45 | 8.14 | 8.27 | 8.27 | 0.36% | 489,636 |
| Oct 25, 2024 | 7.94 | 8.54 | 7.85 | 8.24 | 8.24 | 5.10% | 597,900 |
| Oct 24, 2024 | 8.23 | 8.46 | 7.83 | 7.84 | 7.84 | -3.92% | 512,200 |
| Oct 23, 2024 | 8.32 | 8.72 | 8.02 | 8.16 | 8.16 | -3.20% | 823,412 |
| Oct 22, 2024 | 7.56 | 8.62 | 7.56 | 8.43 | 8.43 | 10.34% | 1,031,000 |
| Oct 21, 2024 | 7.74 | 7.74 | 7.54 | 7.64 | 7.64 | -1.42% | 194,500 |
| Oct 18, 2024 | 7.70 | 7.81 | 7.64 | 7.75 | 7.75 | 1.97% | 590,800 |
| Oct 17, 2024 | 7.66 | 7.66 | 7.54 | 7.60 | 7.60 | -0.52% | 199,300 |
| Oct 16, 2024 | 7.55 | 7.68 | 7.55 | 7.64 | 7.64 | 0.66% | 131,700 |
| Oct 15, 2024 | 7.64 | 7.71 | 7.54 | 7.59 | 7.59 | 0.66% | 175,146 |
| Oct 11, 2024 | 7.30 | 7.64 | 7.26 | 7.54 | 7.54 | 3.01% | 350,426 |
| Oct 10, 2024 | 7.29 | 7.33 | 7.07 | 7.32 | 7.32 | 0.27% | 349,700 |
| Oct 9, 2024 | 7.36 | 7.40 | 7.25 | 7.30 | 7.30 | -1.22% | 361,800 |
| Oct 8, 2024 | 7.33 | 7.45 | 7.25 | 7.39 | 7.39 | 0.82% | 392,800 |
| Oct 7, 2024 | 7.46 | 7.59 | 7.27 | 7.33 | 7.33 | -1.87% | 327,500 |
| Oct 4, 2024 | 7.52 | 7.66 | 7.40 | 7.47 | 7.47 | 0.40% | 509,412 |
| Oct 3, 2024 | 7.21 | 7.51 | 7.21 | 7.44 | 7.44 | 2.62% | 279,836 |
| Oct 2, 2024 | 7.29 | 7.29 | 7.04 | 7.25 | 7.25 | -0.41% | 352,205 |
| Oct 1, 2024 | 7.93 | 7.93 | 7.27 | 7.28 | 7.28 | -8.54% | 666,200 |
| Sep 30, 2024 | 7.86 | 8.42 | 7.80 | 7.96 | 7.96 | 0.76% | 430,600 |
| Sep 27, 2024 | 7.85 | 8.03 | 7.82 | 7.90 | 7.90 | 1.67% | 445,500 |
| Sep 26, 2024 | 7.57 | 7.88 | 7.57 | 7.77 | 7.77 | 3.19% | 280,644 |
| Sep 25, 2024 | 7.73 | 7.73 | 7.51 | 7.53 | 7.53 | -2.46% | 189,733 |
| Sep 24, 2024 | 7.61 | 7.95 | 7.59 | 7.72 | 7.72 | 1.71% | 349,109 |
| Sep 23, 2024 | 7.71 | 7.76 | 7.53 | 7.59 | 7.59 | -2.32% | 288,300 |
| Sep 20, 2024 | 7.85 | 7.87 | 7.64 | 7.77 | 7.77 | -0.38% | 398,237 |
| Sep 19, 2024 | 8.13 | 8.22 | 7.73 | 7.80 | 7.80 | -2.01% | 569,600 |
| Sep 18, 2024 | 8.07 | 8.24 | 7.85 | 7.96 | 7.96 | -1.85% | 703,322 |
| Sep 17, 2024 | 8.15 | 8.33 | 8.05 | 8.11 | 8.11 | 1.37% | 690,423 |
| Sep 16, 2024 | 7.86 | 8.10 | 7.77 | 8.00 | 8.00 | 1.65% | 439,909 |
| Sep 13, 2024 | 7.65 | 7.89 | 7.63 | 7.87 | 7.87 | 2.88% | 421,941 |
| Sep 12, 2024 | 7.63 | 7.72 | 7.57 | 7.65 | 7.65 | 0.26% | 355,200 |
| Sep 11, 2024 | 7.72 | 7.77 | 7.46 | 7.63 | 7.63 | -0.52% | 320,300 |
| Sep 10, 2024 | 7.81 | 7.82 | 7.55 | 7.67 | 7.67 | -2.29% | 265,400 |
| Sep 9, 2024 | 7.52 | 7.95 | 7.52 | 7.85 | 7.85 | 7.09% | 443,100 |
| Sep 6, 2024 | 7.56 | 7.64 | 7.17 | 7.33 | 7.33 | -3.68% | 390,100 |
| Sep 5, 2024 | 7.73 | 7.85 | 7.54 | 7.61 | 7.61 | -0.65% | 552,616 |
| Sep 4, 2024 | 7.80 | 8.01 | 7.63 | 7.66 | 7.66 | -3.04% | 446,315 |
| Sep 3, 2024 | 8.25 | 8.52 | 7.86 | 7.90 | 7.90 | -3.30% | 584,804 |
| Aug 30, 2024 | 8.11 | 8.24 | 8.02 | 8.17 | 8.17 | 0.62% | 312,804 |
| Aug 29, 2024 | 8.03 | 8.28 | 7.98 | 8.12 | 8.12 | 1.50% | 417,904 |
| Aug 28, 2024 | 8.25 | 8.31 | 7.94 | 8.00 | 8.00 | -3.73% | 299,300 |
| Aug 27, 2024 | 8.49 | 8.49 | 7.99 | 8.31 | 8.31 | -4.70% | 459,845 |
| Aug 26, 2024 | 8.79 | 8.90 | 8.63 | 8.72 | 8.72 | -1.02% | 288,010 |
| Aug 23, 2024 | 8.45 | 8.91 | 8.44 | 8.81 | 8.81 | 5.26% | 1,105,105 |
| Aug 22, 2024 | 8.80 | 8.80 | 8.28 | 8.37 | 8.37 | -3.57% | 762,200 |
| Aug 21, 2024 | 8.67 | 8.81 | 8.59 | 8.68 | 8.68 | 0.58% | 492,800 |
| Aug 20, 2024 | 9.27 | 9.29 | 8.62 | 8.63 | 8.63 | -6.80% | 517,014 |
| Aug 19, 2024 | 9.52 | 9.64 | 9.17 | 9.26 | 9.26 | -3.04% | 490,700 |
| Aug 16, 2024 | 9.55 | 9.65 | 9.28 | 9.55 | 9.55 | -0.10% | 837,100 |
| Aug 15, 2024 | 9.55 | 9.87 | 9.44 | 9.56 | 9.56 | 1.16% | 926,900 |
| Aug 14, 2024 | 9.19 | 9.58 | 9.08 | 9.45 | 9.45 | 2.94% | 2,001,612 |
| Aug 13, 2024 | 8.87 | 9.28 | 8.81 | 9.18 | 9.18 | 3.38% | 1,229,300 |
| Aug 12, 2024 | 8.96 | 9.20 | 8.71 | 8.88 | 8.88 | 0.23% | 1,054,400 |
| Aug 9, 2024 | 9.50 | 9.50 | 8.68 | 8.86 | 8.86 | -8.28% | 1,159,634 |
| Aug 8, 2024 | 8.86 | 9.76 | 8.61 | 9.66 | 9.66 | 12.46% | 1,326,035 |