Aurora Cannabis Inc. (TSX:ACB)
Canada · Delayed Price · Currency is CAD 6.42
+0.10 (1.58%)
Oct 9, 2026, 4:00 PM EST
Aurora Cannabis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |