Aurora Cannabis Inc. (TSX:ACB)
Canada · Delayed Price · Currency is CAD 3.670
-0.030 (-0.81%)
Jul 20, 2026, 4:00 PM EST
Aurora Cannabis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 934,792 |
| Jun 12, 2026 | 4.31 | 4.39 | 4.21 | 4.25 | 4.25 | -0.70% | 490,718 |
| Jun 11, 2026 | 4.32 | 4.35 | 3.77 | 4.28 | 4.28 | -6.75% | 1,717,706 |
| Jun 10, 2026 | 4.67 | 4.76 | 4.57 | 4.59 | 4.59 | -2.96% | 641,071 |
| 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% | 431,726 |
| 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% | 286,153 |
| 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% | 202,590 |
| 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 |