Aurora Cannabis Inc. (TSX:ACB)
Canada · Delayed Price · Currency is CAD 4.770
+0.070 (1.49%)
Jun 8, 2026, 4:00 PM EST
Aurora Cannabis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 5.09 | 5.11 | 4.97 | 4.97 | 4.97 | -2.55% | 290,611 |
| Apr 15, 2026 | 4.97 | 5.12 | 4.97 | 5.10 | 5.10 | 4.29% | 421,423 |
| Apr 14, 2026 | 4.85 | 4.94 | 4.83 | 4.89 | 4.89 | 1.66% | 159,245 |
| Apr 13, 2026 | 4.72 | 4.85 | 4.58 | 4.81 | 4.81 | 1.05% | 270,256 |
| Apr 10, 2026 | 4.81 | 4.88 | 4.72 | 4.76 | 4.76 | -1.04% | 91,172 |
| Apr 9, 2026 | 4.71 | 4.87 | 4.69 | 4.81 | 4.81 | 0.84% | 189,456 |
| Apr 8, 2026 | 4.90 | 4.95 | 4.71 | 4.77 | 4.77 | 1.71% | 214,087 |
| Apr 7, 2026 | 4.75 | 4.77 | 4.66 | 4.69 | 4.69 | -2.49% | 220,242 |
| Apr 6, 2026 | 4.79 | 4.91 | 4.77 | 4.81 | 4.81 | 0.42% | 176,425 |
| Apr 2, 2026 | 4.57 | 4.82 | 4.55 | 4.79 | 4.79 | 2.79% | 282,120 |
| Apr 1, 2026 | 4.62 | 4.77 | 4.60 | 4.66 | 4.66 | 1.75% | 308,220 |
| Mar 31, 2026 | 4.43 | 4.64 | 4.42 | 4.58 | 4.58 | 5.77% | 400,780 |
| Mar 30, 2026 | 4.47 | 4.52 | 4.29 | 4.33 | 4.33 | -3.13% | 219,106 |
| Mar 27, 2026 | 4.56 | 4.60 | 4.44 | 4.47 | 4.47 | -3.25% | 277,801 |