Flora Growth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.67	0.70	0.65	0.65	0.65	-2.84%	68,946
Mar 27, 2025	0.67	0.71	0.64	0.67	0.67	-0.70%	207,868
Mar 26, 2025	0.69	0.71	0.65	0.67	0.67	-0.01%	64,962
Mar 25, 2025	0.69	0.72	0.64	0.67	0.67	2.59%	86,157
Mar 24, 2025	0.65	0.67	0.64	0.66	0.66	5.94%	91,166
Mar 21, 2025	0.65	0.66	0.62	0.62	0.62	-5.67%	82,524
Mar 20, 2025	0.66	0.68	0.64	0.66	0.66	1.91%	63,216
Mar 19, 2025	0.64	0.69	0.64	0.65	0.65	-2.51%	78,035
Mar 18, 2025	0.69	0.69	0.64	0.66	0.66	-0.51%	80,383
Mar 17, 2025	0.62	0.69	0.61	0.67	0.67	7.21%	109,842
Mar 14, 2025	0.64	0.64	0.59	0.62	0.62	-4.35%	137,988
Mar 13, 2025	0.67	0.67	0.62	0.65	0.65	-2.92%	89,801
Mar 12, 2025	0.62	0.67	0.60	0.67	0.67	8.18%	96,150
Mar 11, 2025	0.64	0.64	0.60	0.62	0.62	-2.76%	183,495
Mar 10, 2025	0.67	0.69	0.63	0.64	0.64	-2.65%	165,441
Mar 7, 2025	0.70	0.70	0.62	0.65	0.65	-6.81%	265,528
Mar 6, 2025	0.72	0.72	0.68	0.70	0.70	-2.80%	92,805
Mar 5, 2025	0.70	0.73	0.69	0.72	0.72	4.76%	130,538
Mar 4, 2025	0.71	0.72	0.64	0.69	0.69	-3.29%	273,682
Mar 3, 2025	0.76	0.78	0.69	0.71	0.71	-5.78%	320,208
Feb 28, 2025	0.81	0.83	0.73	0.75	0.75	-5.81%	438,709
Feb 27, 2025	0.84	0.85	0.80	0.80	0.80	-4.32%	109,301
Feb 26, 2025	0.85	0.88	0.82	0.84	0.84	-1.51%	104,846
Feb 25, 2025	0.86	0.87	0.80	0.85	0.85	-5.53%	230,131
Feb 24, 2025	0.90	0.90	0.84	0.90	0.90	3.44%	235,086
Feb 21, 2025	0.90	0.91	0.84	0.87	0.87	-2.26%	228,103
Feb 20, 2025	0.94	0.95	0.86	0.89	0.89	-5.27%	197,857
Feb 19, 2025	0.99	0.99	0.90	0.94	0.94	-2.64%	264,839
Feb 18, 2025	0.91	0.98	0.88	0.97	0.97	17.25%	639,390
Feb 14, 2025	0.88	0.89	0.80	0.82	0.82	-2.24%	190,008
Feb 13, 2025	0.85	0.85	0.81	0.84	0.84	0.89%	84,984
Feb 12, 2025	0.84	0.84	0.80	0.83	0.83	-0.07%	108,681
Feb 11, 2025	0.84	0.88	0.79	0.84	0.84	-0.14%	181,124
Feb 10, 2025	0.84	0.86	0.80	0.84	0.84	-1.76%	214,387
Feb 7, 2025	0.90	0.92	0.84	0.85	0.85	-6.44%	174,628
Feb 6, 2025	1.00	1.05	0.85	0.91	0.91	-7.90%	429,735
Feb 5, 2025	0.92	1.02	0.88	0.99	0.99	12.22%	776,510
Feb 4, 2025	0.77	0.90	0.76	0.88	0.88	13.53%	271,871
Feb 3, 2025	0.77	0.80	0.75	0.78	0.78	-0.45%	99,888
Jan 31, 2025	0.78	0.78	0.75	0.78	0.78	1.30%	95,536
Jan 30, 2025	0.78	0.79	0.74	0.77	0.77	-0.13%	265,249
Jan 29, 2025	0.79	0.80	0.72	0.77	0.77	-2.56%	384,273
Jan 28, 2025	0.83	0.85	0.79	0.79	0.79	-3.87%	268,532
Jan 27, 2025	0.86	0.90	0.82	0.82	0.82	-4.49%	174,014
Jan 24, 2025	0.91	0.93	0.85	0.86	0.86	-4.40%	471,092
Jan 23, 2025	0.89	0.93	0.89	0.90	0.90	-0.11%	173,100
Jan 22, 2025	0.94	0.96	0.88	0.90	0.90	-3.69%	187,692
Jan 21, 2025	0.97	1.00	0.91	0.94	0.94	-2.52%	123,905
Jan 17, 2025	0.94	0.98	0.93	0.96	0.96	3.17%	131,904
Jan 16, 2025	0.95	0.98	0.93	0.93	0.93	-2.09%	86,992