Aurora Cannabis Inc. (TSX:ACB)
Canada · Delayed Price · Currency is CAD 5.66
-0.08 (-1.48%)
Oct 30, 2026, 3:25 PM EDT
Aurora Cannabis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.63 | 5.71 | 5.57 | 5.66 | 5.66 | -1.48% | 240,199 |
| Oct 29, 2026 | 5.64 | 5.78 | 5.64 | 5.74 | 5.74 | 0.53% | 183,925 |
| Oct 28, 2026 | 5.79 | 5.79 | 5.59 | 5.71 | 5.71 | -1.72% | 209,259 |
| Oct 27, 2026 | 5.47 | 5.85 | 5.47 | 5.81 | 5.81 | 5.83% | 215,864 |
| Oct 26, 2026 | 5.45 | 5.53 | 5.37 | 5.49 | 5.49 | 0.55% | 152,706 |
| Oct 23, 2026 | 5.48 | 5.53 | 5.42 | 5.46 | 5.46 | -2.15% | 195,958 |
| Oct 22, 2026 | 5.53 | 5.69 | 5.48 | 5.58 | 5.58 | - | 290,192 |
| Oct 21, 2026 | 5.53 | 5.75 | 5.53 | 5.58 | 5.58 | -0.18% | 233,254 |
| Oct 20, 2026 | 5.63 | 5.70 | 5.52 | 5.59 | 5.59 | 0.18% | 179,939 |
| Oct 19, 2026 | 5.68 | 5.76 | 5.58 | 5.58 | 5.58 | -1.06% | 200,962 |
| Oct 16, 2026 | 5.82 | 5.83 | 5.63 | 5.64 | 5.64 | -2.93% | 294,312 |
| Oct 15, 2026 | 5.92 | 6.00 | 5.79 | 5.81 | 5.81 | -2.02% | 347,522 |
| Oct 14, 2026 | 5.99 | 6.16 | 5.89 | 5.93 | 5.93 | -2.95% | 271,582 |
| Oct 13, 2026 | 6.05 | 6.17 | 6.01 | 6.11 | 6.11 | -4.83% | 331,120 |
| Oct 9, 2026 | 6.29 | 6.52 | 6.29 | 6.42 | 6.42 | 1.58% | 336,719 |
| Oct 8, 2026 | 6.34 | 6.39 | 6.22 | 6.32 | 6.32 | -0.78% | 279,619 |
| Oct 7, 2026 | 6.55 | 6.65 | 6.33 | 6.37 | 6.37 | -2.15% | 335,757 |
| Oct 6, 2026 | 6.42 | 6.59 | 6.27 | 6.51 | 6.51 | 2.20% | 560,310 |
| Oct 5, 2026 | 6.05 | 6.64 | 6.05 | 6.37 | 6.37 | 14.16% | 1,414,141 |
| Oct 2, 2026 | 5.59 | 5.66 | 5.51 | 5.58 | 5.58 | 0.72% | 270,515 |
| Oct 1, 2026 | 5.50 | 5.62 | 5.48 | 5.54 | 5.54 | -0.36% | 151,398 |
| Sep 30, 2026 | 5.64 | 5.69 | 5.42 | 5.56 | 5.56 | -2.63% | 406,437 |
| Sep 29, 2026 | 5.71 | 5.78 | 5.70 | 5.71 | 5.71 | -1.21% | 109,503 |
| Sep 28, 2026 | 5.71 | 5.84 | 5.64 | 5.78 | 5.78 | -0.34% | 207,249 |
| Sep 25, 2026 | 5.81 | 5.86 | 5.76 | 5.80 | 5.80 | -1.36% | 195,366 |
| Sep 24, 2026 | 5.82 | 5.94 | 5.78 | 5.88 | 5.88 | -1.01% | 201,699 |
| Sep 23, 2026 | 5.95 | 6.06 | 5.90 | 5.94 | 5.94 | -1.00% | 427,341 |
| Sep 22, 2026 | 5.68 | 6.01 | 5.66 | 6.00 | 6.00 | 6.38% | 541,209 |
| Sep 21, 2026 | 5.41 | 5.68 | 5.41 | 5.64 | 5.64 | 4.44% | 321,288 |
| Sep 18, 2026 | 5.36 | 5.48 | 5.36 | 5.40 | 5.40 | 0.19% | 464,026 |
| Sep 17, 2026 | 5.32 | 5.46 | 5.32 | 5.39 | 5.39 | 0.94% | 291,347 |
| Sep 16, 2026 | 5.34 | 5.39 | 5.28 | 5.34 | 5.34 | - | 294,000 |
| Sep 15, 2026 | 5.23 | 5.34 | 5.21 | 5.34 | 5.34 | 0.75% | 405,808 |
| Sep 14, 2026 | 5.18 | 5.39 | 5.16 | 5.30 | 5.30 | 2.51% | 280,246 |
| Sep 11, 2026 | 5.19 | 5.28 | 5.10 | 5.17 | 5.17 | 0.19% | 328,660 |
| Sep 10, 2026 | 5.29 | 5.40 | 5.15 | 5.16 | 5.16 | -3.37% | 203,190 |
| Sep 9, 2026 | 5.29 | 5.37 | 5.26 | 5.34 | 5.34 | 0.19% | 187,282 |
| Sep 8, 2026 | 5.44 | 5.45 | 5.29 | 5.33 | 5.33 | -2.20% | 374,863 |
| Sep 4, 2026 | 5.33 | 5.49 | 5.33 | 5.45 | 5.45 | 1.49% | 256,553 |
| Sep 3, 2026 | 5.57 | 5.64 | 5.27 | 5.37 | 5.37 | -3.59% | 434,844 |
| Sep 2, 2026 | 5.59 | 5.75 | 5.56 | 5.57 | 5.57 | -0.54% | 320,579 |
| Sep 1, 2026 | 5.56 | 5.68 | 5.55 | 5.60 | 5.60 | -0.53% | 135,314 |
| Aug 31, 2026 | 5.55 | 5.66 | 5.50 | 5.63 | 5.63 | 1.08% | 256,754 |
| 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 |