Aurora Cannabis Inc. (TSX:ACB)
Canada · Delayed Price · Currency is CAD 7.49
+0.14 (1.90%)
Oct 20, 2025, 4:00 PM EDT
Aurora Cannabis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 7.37 | 7.58 | 7.31 | 7.49 | 7.49 | 1.90% | 281,575 |
| Oct 17, 2025 | 7.38 | 7.47 | 7.26 | 7.35 | 7.35 | -1.08% | 341,614 |
| Oct 16, 2025 | 7.86 | 8.04 | 7.41 | 7.43 | 7.43 | -6.19% | 792,400 |
| Oct 15, 2025 | 7.81 | 8.33 | 7.55 | 7.92 | 7.92 | 2.99% | 1,449,400 |
| Oct 14, 2025 | 7.40 | 7.79 | 7.28 | 7.69 | 7.69 | 3.78% | 763,400 |
| Oct 10, 2025 | 8.49 | 8.49 | 7.41 | 7.41 | 7.41 | -13.84% | 1,405,822 |
| Oct 9, 2025 | 8.81 | 9.33 | 8.57 | 8.60 | 8.60 | 0.94% | 1,619,600 |
| Oct 8, 2025 | 8.60 | 8.60 | 8.27 | 8.52 | 8.52 | -0.81% | 1,026,700 |
| Oct 7, 2025 | 8.13 | 9.09 | 8.11 | 8.59 | 8.59 | 5.92% | 1,361,300 |
| Oct 6, 2025 | 7.95 | 8.17 | 7.82 | 8.11 | 8.11 | 2.79% | 946,024 |
| Oct 3, 2025 | 7.95 | 8.24 | 7.79 | 7.89 | 7.89 | -0.50% | 1,227,337 |
| Oct 2, 2025 | 7.97 | 8.29 | 7.76 | 7.93 | 7.93 | -0.88% | 767,200 |
| Oct 1, 2025 | 8.24 | 8.29 | 7.97 | 8.00 | 8.00 | -3.73% | 633,144 |
| Sep 30, 2025 | 8.53 | 8.54 | 7.90 | 8.31 | 8.31 | -4.04% | 1,384,200 |
| Sep 29, 2025 | 7.74 | 8.95 | 7.66 | 8.66 | 8.66 | 27.92% | 3,537,000 |
| Sep 26, 2025 | 6.90 | 6.93 | 6.76 | 6.77 | 6.77 | -1.60% | 331,800 |
| Sep 25, 2025 | 7.20 | 7.20 | 6.86 | 6.88 | 6.88 | -4.44% | 541,100 |
| Sep 24, 2025 | 6.98 | 7.27 | 6.95 | 7.20 | 7.20 | 3.75% | 633,900 |
| Sep 23, 2025 | 6.94 | 7.31 | 6.92 | 6.94 | 6.94 | -0.29% | 724,000 |
| Sep 22, 2025 | 6.99 | 7.05 | 6.90 | 6.96 | 6.96 | -1.00% | 331,700 |
| Sep 19, 2025 | 7.11 | 7.16 | 6.98 | 7.03 | 7.03 | -1.82% | 654,409 |
| Sep 18, 2025 | 6.93 | 7.32 | 6.93 | 7.16 | 7.16 | 3.92% | 666,145 |
| Sep 17, 2025 | 6.87 | 7.07 | 6.82 | 6.89 | 6.89 | - | 565,803 |
| Sep 16, 2025 | 6.84 | 7.00 | 6.79 | 6.89 | 6.89 | 0.58% | 629,246 |
| Sep 15, 2025 | 6.75 | 6.93 | 6.74 | 6.85 | 6.85 | 1.33% | 587,832 |
| Sep 12, 2025 | 6.81 | 6.90 | 6.75 | 6.76 | 6.76 | -0.59% | 394,847 |
| Sep 11, 2025 | 6.84 | 7.02 | 6.80 | 6.80 | 6.80 | -1.02% | 421,700 |
| Sep 10, 2025 | 7.02 | 7.04 | 6.87 | 6.87 | 6.87 | -1.58% | 261,800 |
| Sep 9, 2025 | 6.71 | 7.08 | 6.66 | 6.98 | 6.98 | 4.49% | 496,100 |
| Sep 8, 2025 | 6.78 | 6.78 | 6.64 | 6.68 | 6.68 | -1.47% | 360,300 |
| Sep 5, 2025 | 6.70 | 6.85 | 6.64 | 6.78 | 6.78 | 1.35% | 540,600 |
| Sep 4, 2025 | 6.83 | 6.83 | 6.58 | 6.69 | 6.69 | -1.18% | 387,722 |
| Sep 3, 2025 | 7.20 | 7.21 | 6.75 | 6.77 | 6.77 | -5.05% | 530,707 |
| Sep 2, 2025 | 7.20 | 7.41 | 7.09 | 7.13 | 7.13 | -3.65% | 522,000 |
| Aug 29, 2025 | 7.65 | 7.66 | 7.33 | 7.40 | 7.40 | -4.52% | 773,541 |
| Aug 28, 2025 | 7.44 | 7.92 | 7.33 | 7.75 | 7.75 | 5.01% | 1,318,806 |
| Aug 27, 2025 | 7.35 | 7.43 | 7.16 | 7.38 | 7.38 | 0.82% | 561,006 |
| Aug 26, 2025 | 7.36 | 7.38 | 7.16 | 7.32 | 7.32 | 0.97% | 762,200 |
| Aug 25, 2025 | 6.91 | 7.28 | 6.90 | 7.25 | 7.25 | 4.77% | 1,010,627 |
| Aug 22, 2025 | 6.71 | 7.00 | 6.62 | 6.92 | 6.92 | 3.75% | 591,000 |
| Aug 21, 2025 | 6.50 | 6.71 | 6.44 | 6.67 | 6.67 | 1.37% | 400,414 |
| Aug 20, 2025 | 6.59 | 6.66 | 6.37 | 6.58 | 6.58 | - | 415,515 |
| Aug 19, 2025 | 7.06 | 7.06 | 6.57 | 6.58 | 6.58 | -6.93% | 533,918 |
| Aug 18, 2025 | 6.99 | 7.31 | 6.99 | 7.07 | 7.07 | 1.00% | 622,543 |
| Aug 15, 2025 | 7.45 | 7.51 | 6.98 | 7.00 | 7.00 | -5.79% | 767,600 |
| Aug 14, 2025 | 7.32 | 7.62 | 7.28 | 7.43 | 7.43 | -2.62% | 1,052,100 |
| Aug 13, 2025 | 7.30 | 7.69 | 7.30 | 7.63 | 7.63 | 5.24% | 1,349,300 |
| Aug 12, 2025 | 7.37 | 7.57 | 6.96 | 7.25 | 7.25 | 0.97% | 2,225,809 |
| Aug 11, 2025 | 6.54 | 7.34 | 6.54 | 7.18 | 7.18 | 16.37% | 2,993,745 |
| Aug 8, 2025 | 5.81 | 6.29 | 5.80 | 6.17 | 6.17 | 6.75% | 1,502,600 |