Aurora Cannabis Inc. (TSX:ACB)
Canada · Delayed Price · Currency is CAD 4.005
-0.145 (-3.49%)
Aug 10, 2026, 11:40 AM EST
Aurora Cannabis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 4.14 | 4.23 | 4.05 | 4.06 | - | -2.17% | 93,568 |
| 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 |
| Jul 29, 2026 | 3.82 | 3.87 | 3.78 | 3.82 | 3.82 | -0.26% | 210,533 |
| Jul 28, 2026 | 3.86 | 3.91 | 3.82 | 3.83 | 3.83 | -0.52% | 304,758 |
| Jul 27, 2026 | 3.81 | 3.93 | 3.80 | 3.85 | 3.85 | 2.12% | 390,468 |
| Jul 24, 2026 | 3.79 | 3.79 | 3.73 | 3.77 | 3.77 | -0.26% | 247,355 |
| Jul 23, 2026 | 3.72 | 3.79 | 3.71 | 3.78 | 3.78 | 0.53% | 156,458 |
| Jul 22, 2026 | 3.76 | 3.81 | 3.73 | 3.76 | 3.76 | -0.53% | 192,506 |
| Jul 21, 2026 | 3.69 | 3.78 | 3.65 | 3.78 | 3.78 | 3.00% | 233,246 |
| 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 |