Aurora Cannabis Inc. (TSX:ACB)
Canada
· Delayed Price · Currency is CAD 6.34
-0.26 (-3.94%)
Mar 28, 2025, 4:00 PM EST
Aurora Cannabis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 6.56 | 6.64 | 6.26 | 6.34 | 6.34 | -3.94% | 353,785 |
| Mar 27, 2025 | 6.35 | 6.86 | 6.34 | 6.60 | 6.60 | 4.93% | 657,222 |
| Mar 26, 2025 | 6.47 | 6.48 | 6.18 | 6.29 | 6.29 | -2.78% | 352,500 |
| Mar 25, 2025 | 6.57 | 6.61 | 6.35 | 6.47 | 6.47 | -0.92% | 427,900 |
| Mar 24, 2025 | 6.54 | 6.65 | 6.45 | 6.53 | 6.53 | 2.19% | 403,900 |
| Mar 21, 2025 | 6.50 | 6.54 | 6.31 | 6.39 | 6.39 | -2.14% | 393,400 |
| Mar 20, 2025 | 6.23 | 7.20 | 6.23 | 6.53 | 6.53 | 4.31% | 1,064,616 |
| Mar 19, 2025 | 6.20 | 6.34 | 6.16 | 6.26 | 6.26 | 1.29% | 330,326 |
| Mar 18, 2025 | 6.32 | 6.41 | 6.15 | 6.18 | 6.18 | -1.12% | 453,832 |
| Mar 17, 2025 | 6.10 | 6.52 | 6.10 | 6.25 | 6.25 | -1.42% | 977,100 |
| Mar 14, 2025 | 6.33 | 6.40 | 6.23 | 6.34 | 6.34 | 2.26% | 292,536 |
| Mar 13, 2025 | 6.36 | 6.42 | 6.17 | 6.20 | 6.20 | -2.67% | 322,314 |
| Mar 12, 2025 | 6.39 | 6.66 | 6.24 | 6.37 | 6.37 | 1.76% | 407,800 |
| Mar 11, 2025 | 6.45 | 6.45 | 6.23 | 6.26 | 6.26 | -2.19% | 312,900 |
| Mar 10, 2025 | 6.72 | 6.73 | 6.30 | 6.40 | 6.40 | -6.71% | 352,700 |
| Mar 7, 2025 | 6.91 | 7.02 | 6.72 | 6.86 | 6.86 | -1.44% | 291,000 |
| Mar 6, 2025 | 7.00 | 7.16 | 6.93 | 6.96 | 6.96 | -3.06% | 343,800 |
| Mar 5, 2025 | 6.93 | 7.35 | 6.74 | 7.18 | 7.18 | 3.61% | 498,900 |
| Mar 4, 2025 | 6.84 | 7.07 | 6.73 | 6.93 | 6.93 | -1.42% | 325,400 |
| Mar 3, 2025 | 7.40 | 7.60 | 6.98 | 7.03 | 7.03 | -4.61% | 242,415 |
| Feb 28, 2025 | 7.35 | 7.50 | 7.17 | 7.37 | 7.37 | -0.94% | 353,238 |
| Feb 27, 2025 | 8.00 | 8.00 | 7.40 | 7.44 | 7.44 | -6.30% | 570,141 |
| Feb 26, 2025 | 7.85 | 7.99 | 7.48 | 7.94 | 7.94 | 3.66% | 568,600 |
| Feb 25, 2025 | 7.95 | 8.06 | 7.55 | 7.66 | 7.66 | -4.61% | 415,400 |
| Feb 24, 2025 | 8.37 | 8.37 | 7.86 | 8.03 | 8.03 | -3.72% | 462,910 |
| 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 |