Aurora Cannabis Inc. (TSX:ACB)
Canada
· Delayed Price · Currency is CAD 8.34
+0.04 (0.48%)
Feb 21, 2025, 4:00 PM EST
Aurora Cannabis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 8.50 | 8.89 | 8.23 | 8.34 | 8.34 | 0.48% | 841,226 |
| Feb 20, 2025 | 8.23 | 8.36 | 8.06 | 8.30 | 8.30 | 0.61% | 331,332 |
| Feb 19, 2025 | 8.45 | 8.65 | 8.14 | 8.25 | 8.25 | -3.85% | 600,300 |
| Feb 18, 2025 | 8.99 | 9.10 | 8.45 | 8.58 | 8.58 | -4.03% | 590,944 |
| Feb 14, 2025 | 9.52 | 9.57 | 8.76 | 8.94 | 8.94 | -4.89% | 758,200 |
| Feb 13, 2025 | 9.11 | 9.73 | 9.11 | 9.40 | 9.40 | 3.75% | 901,200 |
| Feb 12, 2025 | 9.03 | 9.34 | 8.88 | 9.06 | 9.06 | -1.41% | 528,323 |
| Feb 11, 2025 | 9.30 | 9.71 | 9.16 | 9.19 | 9.19 | -3.26% | 1,091,505 |
| Feb 10, 2025 | 8.65 | 9.90 | 8.40 | 9.50 | 9.50 | 10.08% | 1,394,017 |
| Feb 7, 2025 | 8.60 | 9.24 | 8.33 | 8.63 | 8.63 | -3.68% | 1,571,814 |
| Feb 6, 2025 | 7.71 | 9.51 | 7.56 | 8.96 | 8.96 | 17.12% | 3,275,242 |
| Feb 5, 2025 | 6.65 | 8.10 | 6.52 | 7.65 | 7.65 | 44.89% | 4,222,300 |
| Feb 4, 2025 | 5.05 | 5.31 | 4.95 | 5.28 | 5.28 | 4.76% | 389,200 |
| Feb 3, 2025 | 5.14 | 5.20 | 5.04 | 5.04 | 5.04 | -4.55% | 309,737 |
| Jan 31, 2025 | 5.53 | 5.61 | 5.28 | 5.28 | 5.28 | -4.86% | 269,800 |
| Jan 30, 2025 | 5.36 | 5.58 | 5.33 | 5.55 | 5.55 | 4.13% | 490,309 |
| Jan 29, 2025 | 5.38 | 5.46 | 5.25 | 5.33 | 5.33 | -1.30% | 257,848 |
| Jan 28, 2025 | 5.38 | 5.47 | 5.28 | 5.40 | 5.40 | 0.75% | 182,432 |
| Jan 27, 2025 | 5.55 | 5.60 | 5.31 | 5.36 | 5.36 | -3.77% | 301,700 |
| Jan 24, 2025 | 5.55 | 5.67 | 5.48 | 5.57 | 5.57 | 0.36% | 322,009 |
| Jan 23, 2025 | 5.55 | 5.58 | 5.48 | 5.55 | 5.55 | - | 215,621 |
| Jan 22, 2025 | 5.55 | 5.64 | 5.52 | 5.55 | 5.55 | -0.36% | 245,323 |
| Jan 21, 2025 | 5.60 | 5.60 | 5.48 | 5.57 | 5.57 | -1.42% | 281,214 |
| Jan 20, 2025 | 5.59 | 5.65 | 5.48 | 5.65 | 5.65 | 1.62% | 161,300 |
| Jan 17, 2025 | 5.74 | 5.83 | 5.55 | 5.56 | 5.56 | -2.63% | 401,500 |
| Jan 16, 2025 | 5.68 | 5.75 | 5.60 | 5.71 | 5.71 | 0.71% | 244,500 |
| Jan 15, 2025 | 5.73 | 5.83 | 5.63 | 5.67 | 5.67 | 0.18% | 189,943 |
| Jan 14, 2025 | 5.83 | 5.88 | 5.62 | 5.66 | 5.66 | -2.41% | 394,926 |
| Jan 13, 2025 | 5.99 | 6.00 | 5.64 | 5.80 | 5.80 | -2.52% | 419,619 |
| Jan 10, 2025 | 6.27 | 6.27 | 5.92 | 5.95 | 5.95 | -6.15% | 420,900 |
| Jan 9, 2025 | 6.33 | 6.34 | 6.26 | 6.34 | 6.34 | -0.78% | 62,609 |
| Jan 8, 2025 | 6.63 | 6.63 | 6.24 | 6.39 | 6.39 | -4.34% | 277,725 |
| Jan 7, 2025 | 6.68 | 6.86 | 6.63 | 6.68 | 6.68 | 0.30% | 301,231 |
| Jan 6, 2025 | 6.74 | 6.93 | 6.65 | 6.66 | 6.66 | -2.06% | 423,488 |
| Jan 3, 2025 | 6.56 | 6.81 | 6.46 | 6.80 | 6.80 | 4.62% | 470,132 |
| Jan 2, 2025 | 6.19 | 6.77 | 6.19 | 6.50 | 6.50 | 6.38% | 803,729 |
| 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 |