Aurora Cannabis Inc. (TSX:ACB)
Canada · Delayed Price · Currency is CAD 4.040
-0.010 (-0.25%)
Jun 29, 2026, 10:59 AM EST
Aurora Cannabis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 558,385 |
| 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 |
| Jun 17, 2026 | 4.20 | 4.29 | 4.13 | 4.13 | 4.13 | -1.43% | 320,457 |
| Jun 16, 2026 | 4.15 | 4.25 | 4.07 | 4.19 | 4.19 | 0.96% | 374,521 |
| Jun 15, 2026 | 4.30 | 4.46 | 4.14 | 4.15 | 4.15 | -2.35% | 934,820 |
| Jun 12, 2026 | 4.31 | 4.39 | 4.21 | 4.25 | 4.25 | -0.70% | 490,741 |
| Jun 11, 2026 | 4.32 | 4.35 | 3.77 | 4.28 | 4.28 | -6.75% | 1,717,726 |
| Jun 10, 2026 | 4.67 | 4.76 | 4.57 | 4.59 | 4.59 | -2.96% | 641,094 |
| Jun 9, 2026 | 4.79 | 4.89 | 4.66 | 4.73 | 4.73 | -0.84% | 483,764 |
| Jun 8, 2026 | 4.76 | 4.89 | 4.69 | 4.77 | 4.77 | 1.49% | 287,785 |
| Jun 5, 2026 | 4.90 | 5.03 | 4.65 | 4.70 | 4.70 | -4.47% | 485,956 |
| Jun 4, 2026 | 4.77 | 5.02 | 4.77 | 4.92 | 4.92 | 3.36% | 432,018 |
| Jun 3, 2026 | 4.85 | 4.85 | 4.74 | 4.76 | 4.76 | -2.46% | 284,506 |
| Jun 2, 2026 | 5.04 | 5.04 | 4.87 | 4.88 | 4.88 | -2.98% | 286,162 |
| Jun 1, 2026 | 4.92 | 5.04 | 4.85 | 5.03 | 5.03 | 1.41% | 334,835 |
| May 29, 2026 | 5.04 | 5.04 | 4.90 | 4.96 | 4.96 | -1.98% | 429,993 |
| May 28, 2026 | 4.77 | 5.11 | 4.72 | 5.06 | 5.06 | 5.20% | 603,852 |
| May 27, 2026 | 4.78 | 4.89 | 4.78 | 4.81 | 4.81 | 0.63% | 202,682 |
| May 26, 2026 | 4.80 | 4.87 | 4.75 | 4.78 | 4.78 | -2.25% | 361,608 |
| May 25, 2026 | 4.85 | 4.89 | 4.84 | 4.89 | 4.89 | 2.09% | 109,103 |
| May 22, 2026 | 4.93 | 4.96 | 4.79 | 4.79 | 4.79 | -2.84% | 181,586 |
| May 21, 2026 | 4.73 | 4.93 | 4.70 | 4.93 | 4.93 | 3.35% | 436,672 |
| May 20, 2026 | 4.57 | 4.81 | 4.52 | 4.77 | 4.77 | 5.30% | 467,982 |
| May 19, 2026 | 4.49 | 4.57 | 4.46 | 4.53 | 4.53 | -0.88% | 212,692 |
| May 15, 2026 | 4.59 | 4.59 | 4.48 | 4.57 | 4.57 | -0.65% | 309,967 |
| May 14, 2026 | 4.61 | 4.67 | 4.55 | 4.60 | 4.60 | - | 217,201 |
| May 13, 2026 | 4.60 | 4.67 | 4.53 | 4.60 | 4.60 | 0.22% | 236,460 |
| May 12, 2026 | 4.70 | 4.70 | 4.55 | 4.59 | 4.59 | -2.34% | 346,080 |
| May 11, 2026 | 4.65 | 4.78 | 4.63 | 4.70 | 4.70 | 1.29% | 329,053 |
| May 8, 2026 | 4.71 | 4.75 | 4.63 | 4.64 | 4.64 | -1.28% | 265,338 |
| May 7, 2026 | 4.86 | 4.86 | 4.68 | 4.70 | 4.70 | -2.49% | 253,587 |
| May 6, 2026 | 4.72 | 4.86 | 4.69 | 4.82 | 4.82 | 2.55% | 484,391 |
| May 5, 2026 | 4.69 | 4.74 | 4.64 | 4.70 | 4.70 | 1.08% | 201,471 |
| May 4, 2026 | 4.73 | 4.85 | 4.65 | 4.65 | 4.65 | -1.48% | 282,615 |
| May 1, 2026 | 4.69 | 4.79 | 4.67 | 4.72 | 4.72 | 1.07% | 226,725 |
| Apr 30, 2026 | 4.51 | 4.70 | 4.51 | 4.67 | 4.67 | 3.55% | 399,202 |
| Apr 29, 2026 | 4.63 | 4.63 | 4.44 | 4.51 | 4.51 | -3.43% | 444,551 |
| Apr 28, 2026 | 4.70 | 4.77 | 4.64 | 4.67 | 4.67 | -2.51% | 294,311 |
| Apr 27, 2026 | 4.63 | 4.81 | 4.58 | 4.79 | 4.79 | 3.90% | 653,266 |
| Apr 24, 2026 | 4.60 | 4.68 | 4.50 | 4.61 | 4.61 | 2.44% | 906,300 |
| Apr 23, 2026 | 5.61 | 5.65 | 4.46 | 4.50 | 4.50 | -13.96% | 2,413,194 |
| Apr 22, 2026 | 4.93 | 5.58 | 4.93 | 5.23 | 5.23 | 7.17% | 1,880,735 |
| Apr 21, 2026 | 5.10 | 5.11 | 4.88 | 4.88 | 4.88 | -3.94% | 449,892 |
| Apr 20, 2026 | 5.00 | 5.15 | 4.99 | 5.08 | 5.08 | 0.79% | 431,950 |
| Apr 17, 2026 | 5.01 | 5.15 | 5.00 | 5.04 | 5.04 | 1.41% | 286,253 |