Aurora Cannabis Inc. (TSX:ACB)
Canada · Delayed Price · Currency is CAD 6.89
-0.01 (-0.15%)
Sep 17, 2025, 4:00 PM EDT
Aurora Cannabis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 6.87 | 7.07 | 6.82 | 6.92 | 6.92 | 0.44% | 488,371 |
| 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 |
| Aug 7, 2025 | 5.88 | 5.95 | 5.70 | 5.78 | 5.78 | -0.52% | 663,400 |
| Aug 6, 2025 | 5.99 | 6.05 | 5.70 | 5.81 | 5.81 | -8.36% | 1,217,800 |
| Aug 5, 2025 | 6.32 | 6.42 | 6.14 | 6.34 | 6.34 | 2.76% | 715,500 |
| Aug 1, 2025 | 6.08 | 6.55 | 5.92 | 6.17 | 6.17 | 0.49% | 835,300 |
| Jul 31, 2025 | 6.24 | 6.47 | 6.13 | 6.14 | 6.14 | -1.60% | 370,300 |
| Jul 30, 2025 | 6.14 | 6.33 | 6.14 | 6.24 | 6.24 | 1.96% | 286,036 |
| Jul 29, 2025 | 6.51 | 6.52 | 6.12 | 6.12 | 6.12 | -6.99% | 418,340 |
| Jul 28, 2025 | 6.65 | 6.69 | 6.54 | 6.58 | 6.58 | -0.75% | 193,300 |
| Jul 25, 2025 | 6.55 | 6.64 | 6.47 | 6.63 | 6.63 | 1.22% | 310,000 |
| Jul 24, 2025 | 6.59 | 6.71 | 6.55 | 6.55 | 6.55 | -1.21% | 215,718 |
| Jul 23, 2025 | 6.87 | 6.93 | 6.62 | 6.63 | 6.63 | -3.49% | 451,100 |
| Jul 22, 2025 | 6.49 | 6.88 | 6.45 | 6.87 | 6.87 | 6.84% | 827,900 |
| Jul 21, 2025 | 6.26 | 6.49 | 6.24 | 6.43 | 6.43 | 3.38% | 515,101 |
| Jul 18, 2025 | 6.24 | 6.32 | 6.22 | 6.22 | 6.22 | -0.80% | 213,471 |
| Jul 17, 2025 | 6.10 | 6.28 | 6.10 | 6.27 | 6.27 | 2.28% | 302,628 |
| Jul 16, 2025 | 6.13 | 6.21 | 6.05 | 6.13 | 6.13 | - | 186,600 |
| Jul 15, 2025 | 6.30 | 6.32 | 6.11 | 6.13 | 6.13 | -2.23% | 279,500 |
| Jul 14, 2025 | 6.16 | 6.35 | 6.14 | 6.27 | 6.27 | 2.28% | 352,246 |
| Jul 11, 2025 | 6.36 | 6.39 | 6.12 | 6.13 | 6.13 | -4.22% | 357,000 |
| Jul 10, 2025 | 6.27 | 6.61 | 6.18 | 6.40 | 6.40 | 2.56% | 645,900 |
| Jul 9, 2025 | 6.23 | 6.42 | 6.22 | 6.24 | 6.24 | 0.48% | 354,842 |
| Jul 8, 2025 | 6.08 | 6.28 | 6.08 | 6.21 | 6.21 | 2.64% | 465,700 |