Aurora Cannabis Inc. (TSX:ACB)
Canada
· Delayed Price · Currency is CAD 7.27
-0.35 (-4.59%)
May 30, 2025, 4:00 PM EDT
Aurora Cannabis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 7.56 | 7.57 | 7.24 | 7.27 | 7.27 | -4.59% | 390,224 |
| May 29, 2025 | 7.69 | 7.74 | 7.54 | 7.62 | 7.62 | -0.39% | 297,736 |
| May 28, 2025 | 7.61 | 7.69 | 7.41 | 7.65 | 7.65 | 1.06% | 310,427 |
| May 27, 2025 | 7.85 | 7.87 | 7.48 | 7.57 | 7.57 | -2.57% | 540,300 |
| May 26, 2025 | 7.66 | 7.78 | 7.64 | 7.77 | 7.77 | 3.05% | 151,200 |
| May 23, 2025 | 7.40 | 7.58 | 7.36 | 7.54 | 7.54 | -0.92% | 508,600 |
| May 22, 2025 | 7.23 | 7.62 | 7.09 | 7.61 | 7.61 | 5.55% | 576,600 |
| May 21, 2025 | 7.33 | 7.92 | 7.21 | 7.21 | 7.21 | -2.83% | 599,500 |
| May 20, 2025 | 7.00 | 7.45 | 7.00 | 7.42 | 7.42 | 3.63% | 462,433 |
| May 16, 2025 | 6.99 | 7.28 | 6.90 | 7.16 | 7.16 | 3.62% | 506,400 |
| May 15, 2025 | 6.99 | 7.03 | 6.78 | 6.91 | 6.91 | -1.85% | 300,043 |
| May 14, 2025 | 7.22 | 7.25 | 7.00 | 7.04 | 7.04 | -1.81% | 231,749 |
| May 13, 2025 | 7.05 | 7.33 | 7.05 | 7.17 | 7.17 | 1.56% | 414,000 |
| May 12, 2025 | 6.95 | 7.20 | 6.86 | 7.06 | 7.06 | 4.75% | 358,000 |
| May 9, 2025 | 6.60 | 6.89 | 6.59 | 6.74 | 6.74 | 1.97% | 352,004 |
| May 8, 2025 | 6.40 | 6.69 | 6.36 | 6.61 | 6.61 | 4.26% | 367,633 |
| May 7, 2025 | 6.40 | 6.46 | 6.28 | 6.34 | 6.34 | -0.16% | 257,200 |
| May 6, 2025 | 6.45 | 6.46 | 6.27 | 6.35 | 6.35 | -2.16% | 220,200 |
| May 5, 2025 | 6.65 | 6.67 | 6.49 | 6.49 | 6.49 | -2.99% | 469,702 |
| May 2, 2025 | 6.69 | 6.77 | 6.60 | 6.69 | 6.69 | 1.67% | 307,500 |
| May 1, 2025 | 6.46 | 6.62 | 6.28 | 6.58 | 6.58 | 3.13% | 416,600 |
| Apr 30, 2025 | 6.34 | 6.70 | 6.13 | 6.38 | 6.38 | -0.47% | 822,045 |
| Apr 29, 2025 | 6.47 | 6.78 | 6.34 | 6.41 | 6.41 | -0.93% | 508,013 |
| Apr 28, 2025 | 6.64 | 6.69 | 6.36 | 6.47 | 6.47 | -3.14% | 275,128 |
| Apr 25, 2025 | 6.69 | 6.93 | 6.60 | 6.68 | 6.68 | 2.14% | 834,820 |
| Apr 24, 2025 | 6.13 | 6.62 | 6.11 | 6.54 | 6.54 | 6.34% | 696,812 |
| Apr 23, 2025 | 6.04 | 6.31 | 5.98 | 6.15 | 6.15 | 4.24% | 818,201 |
| Apr 22, 2025 | 5.85 | 5.96 | 5.82 | 5.90 | 5.90 | 1.55% | 264,300 |
| Apr 21, 2025 | 6.05 | 6.13 | 5.73 | 5.81 | 5.81 | -5.37% | 402,300 |
| Apr 17, 2025 | 6.04 | 6.18 | 5.87 | 6.14 | 6.14 | 2.16% | 582,228 |
| Apr 16, 2025 | 5.84 | 6.23 | 5.83 | 6.01 | 6.01 | 1.69% | 815,722 |
| Apr 15, 2025 | 5.94 | 5.98 | 5.78 | 5.91 | 5.91 | 0.51% | 326,655 |
| Apr 14, 2025 | 5.88 | 6.07 | 5.79 | 5.88 | 5.88 | -0.84% | 555,700 |
| Apr 11, 2025 | 5.74 | 5.95 | 5.68 | 5.93 | 5.93 | 3.85% | 388,115 |
| Apr 10, 2025 | 5.86 | 5.93 | 5.61 | 5.71 | 5.71 | -4.67% | 326,418 |
| Apr 9, 2025 | 5.42 | 6.03 | 5.40 | 5.99 | 5.99 | 8.91% | 741,000 |
| Apr 8, 2025 | 5.98 | 6.00 | 5.40 | 5.50 | 5.50 | -4.35% | 522,100 |
| Apr 7, 2025 | 5.39 | 6.02 | 5.35 | 5.75 | 5.75 | 0.35% | 593,300 |
| Apr 4, 2025 | 5.89 | 5.90 | 5.46 | 5.73 | 5.73 | -5.13% | 535,621 |
| Apr 3, 2025 | 6.10 | 6.20 | 6.01 | 6.04 | 6.04 | -5.03% | 484,743 |
| Apr 2, 2025 | 6.21 | 6.47 | 6.18 | 6.36 | 6.36 | 1.44% | 293,977 |
| Apr 1, 2025 | 6.29 | 6.47 | 6.19 | 6.27 | 6.27 | -0.48% | 381,308 |
| Mar 31, 2025 | 6.20 | 6.43 | 6.04 | 6.30 | 6.30 | -0.63% | 326,700 |
| Mar 28, 2025 | 6.56 | 6.64 | 6.26 | 6.34 | 6.34 | -3.94% | 353,800 |
| 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 |