Aurora Cannabis Inc. (ACB)
NASDAQ: ACB · Real-Time Price · USD
5.45
-0.12 (-2.15%)
Jun 5, 2025, 9:57 AM - Market open

Aurora Cannabis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20255.605.605.525.54--0.54%42,083
Jun 4, 20255.415.595.405.575.573.72%625,328
Jun 3, 20255.265.415.175.375.373.07%466,876
Jun 2, 20255.315.385.155.215.21-1.70%585,628
May 30, 20255.465.525.265.305.30-3.99%641,332
May 29, 20255.595.615.475.525.52-385,814
May 28, 20255.515.565.375.525.520.91%638,192
May 27, 20255.695.725.415.475.47-0.55%846,599
May 23, 20255.355.525.335.505.500.18%853,936
May 22, 20255.205.495.095.495.495.17%827,638
May 21, 20255.285.725.195.225.22-2.25%1,743,508
May 20, 20255.025.355.025.345.346.37%1,365,713
May 19, 20254.955.054.935.025.02-2.14%657,779
May 16, 20254.995.214.945.135.133.43%1,743,788
May 15, 20255.005.044.844.964.96-1.59%665,036
May 14, 20255.175.195.005.045.04-2.33%599,812
May 13, 20255.085.255.055.165.161.98%835,228
May 12, 20254.975.154.905.065.064.33%1,080,174
May 9, 20254.774.944.744.854.852.11%757,577
May 8, 20254.654.814.594.754.753.49%549,765
May 7, 20254.644.684.554.594.59-0.43%326,713
May 6, 20254.664.704.544.614.61-2.33%366,303
May 5, 20254.824.834.704.724.72-2.48%545,156
May 2, 20254.854.924.804.844.841.89%654,879
May 1, 20254.664.794.554.754.752.37%850,753
Apr 30, 20254.564.864.434.644.64-2,332,163
Apr 29, 20254.714.914.574.644.64-0.85%1,494,323
Apr 28, 20254.774.834.574.684.68-2.70%578,940
Apr 25, 20254.815.004.754.814.812.12%1,981,404
Apr 24, 20254.434.784.404.714.717.05%1,993,614
Apr 23, 20254.374.554.314.404.403.29%1,018,025
Apr 22, 20254.224.314.204.264.261.43%501,556
Apr 21, 20254.394.434.144.204.20-5.41%671,988
Apr 17, 20254.364.464.234.444.442.30%1,200,329
Apr 16, 20254.184.504.184.344.342.60%1,335,196
Apr 15, 20254.284.304.164.234.23-0.47%583,141
Apr 14, 20254.174.394.174.254.25-0.70%938,049
Apr 11, 20254.144.294.084.284.284.14%715,455
Apr 10, 20254.154.214.014.114.11-3.52%678,365
Apr 9, 20253.834.283.804.264.269.79%1,431,231
Apr 8, 20254.244.253.793.883.88-4.20%1,202,397
Apr 7, 20253.804.243.754.054.050.87%1,121,439
Apr 4, 20254.154.173.844.024.02-6.41%1,021,579
Apr 3, 20254.334.424.274.294.29-4.03%715,790
Apr 2, 20254.374.524.314.474.472.29%762,632
Apr 1, 20254.384.524.304.374.37-0.46%797,414
Mar 31, 20254.324.484.204.394.39-0.90%724,806
Mar 28, 20254.624.654.374.434.43-4.11%1,008,774
Mar 27, 20254.454.804.414.624.624.76%2,684,286
Mar 26, 20254.524.534.324.414.41-2.43%772,844