Aurora Cannabis Inc. (TSX:ACB)
Canada · Delayed Price · Currency is CAD 5.57
+0.02 (0.36%)
Aug 28, 2026, 4:00 PM EST
Aurora Cannabis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 5.52 | 5.61 | 5.47 | 5.57 | 5.57 | 0.36% | 281,258 |
| Aug 27, 2026 | 5.48 | 5.61 | 5.48 | 5.55 | 5.55 | 0.18% | 222,053 |
| Aug 26, 2026 | 5.55 | 5.62 | 5.49 | 5.54 | 5.54 | - | 322,605 |
| Aug 25, 2026 | 5.45 | 5.60 | 5.39 | 5.54 | 5.54 | 1.28% | 377,253 |
| Aug 24, 2026 | 5.40 | 5.61 | 5.34 | 5.47 | 5.47 | 1.11% | 498,696 |
| Aug 21, 2026 | 5.20 | 5.45 | 5.20 | 5.41 | 5.41 | 3.05% | 589,034 |
| Aug 20, 2026 | 5.35 | 5.38 | 5.17 | 5.25 | 5.25 | -2.23% | 399,574 |
| Aug 19, 2026 | 5.04 | 5.44 | 5.04 | 5.37 | 5.37 | 5.29% | 681,069 |
| Aug 18, 2026 | 5.11 | 5.19 | 5.04 | 5.10 | 5.10 | 2.00% | 491,815 |
| Aug 17, 2026 | 5.08 | 5.19 | 4.99 | 5.00 | 5.00 | -2.15% | 336,418 |
| Aug 14, 2026 | 5.26 | 5.26 | 4.99 | 5.11 | 5.11 | -3.04% | 462,655 |
| Aug 13, 2026 | 5.26 | 5.46 | 5.18 | 5.27 | 5.27 | -0.38% | 1,060,122 |
| Aug 12, 2026 | 4.92 | 5.31 | 4.90 | 5.29 | 5.29 | 5.17% | 1,709,069 |
| Aug 11, 2026 | 4.72 | 5.14 | 4.55 | 5.03 | 5.03 | 24.81% | 2,132,210 |
| Aug 10, 2026 | 4.14 | 4.23 | 3.98 | 4.03 | 4.03 | -2.89% | 319,681 |
| Aug 7, 2026 | 4.17 | 4.25 | 4.14 | 4.15 | 4.15 | -0.48% | 373,993 |
| Aug 6, 2026 | 4.06 | 4.23 | 4.01 | 4.17 | 4.17 | 2.71% | 738,319 |
| Aug 5, 2026 | 3.89 | 4.09 | 3.79 | 4.06 | 4.06 | 3.84% | 1,023,983 |
| Aug 4, 2026 | 3.97 | 4.01 | 3.88 | 3.91 | 3.91 | 0.77% | 677,950 |
| Jul 31, 2026 | 3.96 | 3.96 | 3.86 | 3.88 | 3.88 | -2.02% | 196,278 |
| Jul 30, 2026 | 3.84 | 3.96 | 3.82 | 3.96 | 3.96 | 3.66% | 341,785 |
| Jul 29, 2026 | 3.82 | 3.87 | 3.78 | 3.82 | 3.82 | -0.26% | 210,533 |
| Jul 28, 2026 | 3.86 | 3.91 | 3.82 | 3.83 | 3.83 | -0.52% | 304,758 |
| Jul 27, 2026 | 3.81 | 3.93 | 3.80 | 3.85 | 3.85 | 2.12% | 390,468 |
| Jul 24, 2026 | 3.79 | 3.79 | 3.73 | 3.77 | 3.77 | -0.26% | 247,355 |
| Jul 23, 2026 | 3.72 | 3.79 | 3.71 | 3.78 | 3.78 | 0.53% | 156,458 |
| Jul 22, 2026 | 3.76 | 3.81 | 3.73 | 3.76 | 3.76 | -0.53% | 192,506 |
| Jul 21, 2026 | 3.69 | 3.78 | 3.65 | 3.78 | 3.78 | 3.00% | 233,246 |
| Jul 20, 2026 | 3.70 | 3.70 | 3.62 | 3.67 | 3.67 | -0.81% | 179,908 |
| Jul 17, 2026 | 3.59 | 3.74 | 3.59 | 3.70 | 3.70 | 1.65% | 314,676 |
| Jul 16, 2026 | 3.72 | 3.74 | 3.60 | 3.64 | 3.64 | -2.67% | 413,388 |
| Jul 15, 2026 | 3.76 | 3.86 | 3.73 | 3.74 | 3.74 | -0.53% | 303,763 |
| Jul 14, 2026 | 3.78 | 3.82 | 3.69 | 3.76 | 3.76 | -1.05% | 382,442 |
| Jul 13, 2026 | 3.83 | 3.84 | 3.74 | 3.80 | 3.80 | -1.55% | 438,469 |
| Jul 10, 2026 | 3.85 | 3.87 | 3.78 | 3.86 | 3.86 | 0.78% | 259,176 |
| Jul 9, 2026 | 3.79 | 3.86 | 3.78 | 3.83 | 3.83 | 0.79% | 196,043 |
| Jul 8, 2026 | 3.76 | 3.81 | 3.74 | 3.80 | 3.80 | 0.26% | 250,818 |
| Jul 7, 2026 | 3.88 | 3.88 | 3.75 | 3.79 | 3.79 | -2.07% | 397,303 |
| Jul 6, 2026 | 4.07 | 4.07 | 3.86 | 3.87 | 3.87 | -5.38% | 448,588 |
| Jul 3, 2026 | 4.02 | 4.09 | 3.99 | 4.09 | 4.09 | 0.99% | 104,520 |
| Jul 2, 2026 | 4.02 | 4.22 | 4.01 | 4.05 | 4.05 | 2.53% | 527,673 |
| Jun 30, 2026 | 4.10 | 4.10 | 3.91 | 3.95 | 3.95 | -4.13% | 429,592 |
| Jun 29, 2026 | 4.05 | 4.12 | 3.99 | 4.12 | 4.12 | 1.73% | 345,578 |
| Jun 26, 2026 | 3.90 | 4.05 | 3.90 | 4.05 | 4.05 | 3.05% | 353,926 |
| Jun 25, 2026 | 4.04 | 4.05 | 3.91 | 3.93 | 3.93 | -2.96% | 418,459 |
| Jun 24, 2026 | 4.05 | 4.10 | 4.01 | 4.05 | 4.05 | -0.74% | 270,512 |
| Jun 23, 2026 | 4.05 | 4.12 | 4.04 | 4.08 | 4.08 | -0.49% | 302,644 |
| Jun 22, 2026 | 4.16 | 4.24 | 4.06 | 4.10 | 4.10 | -2.84% | 558,384 |
| Jun 19, 2026 | 4.14 | 4.22 | 4.14 | 4.22 | 4.22 | 1.69% | 98,204 |
| Jun 18, 2026 | 4.18 | 4.22 | 4.10 | 4.15 | 4.15 | 0.48% | 268,024 |