ACB

Aurora Cannabis Historical Data

ACB Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2020 4.00 -0.40 -9.09% 4.36 4.40 3.98 12,508,177
Oct 26 2020 4.40 -0.28 -5.98% 4.66 4.66 4.3599 6,339,206
Oct 23 2020 4.68 -0.17 -3.51% 4.88 4.90 4.60 7,117,128
Oct 22 2020 4.85 0.00 0.0% 4.97 4.98 4.62 9,595,074
Oct 21 2020 4.85 0.29 6.36% 4.61 4.95 4.56 16,609,371
Oct 20 2020 4.56 -0.15 -3.18% 4.59 4.67 4.20 13,766,289
Oct 19 2020 4.71 0.69 17.16% 4.07 4.71 3.93 24,983,633
Oct 16 2020 4.02 -0.27 -6.29% 4.37 4.37 4.00 19,845,491
Oct 15 2020 4.29 -0.25 -5.51% 4.46 4.50 4.28 11,105,159
Oct 14 2020 4.54 -0.24 -5.02% 4.81 4.86 4.52 11,743,088
Oct 13 2020 4.78 -0.20 -4.02% 4.93 4.97 4.72 9,495,291
Oct 12 2020 4.98 -0.05 -0.99% 5.04 5.28 4.82 16,702,964
Oct 09 2020 5.03 -0.07 -1.37% 5.69 5.71 4.92 34,107,788
Oct 08 2020 5.10 0.49 10.63% 4.68 5.24 4.64 22,690,636
Oct 07 2020 4.61 0.00 +0.00% 4.51 4.705 4.32 0
Oct 07 2020 4.61 0.11 2.44% 4.51 4.705 4.32 10,623,073
Oct 06 2020 4.50 -0.12 -2.6% 4.69 4.7385 4.41 8,199,061
Oct 05 2020 4.62 0.04 0.87% 4.60 4.81 4.53 6,938,511
Oct 02 2020 4.58 -0.09 -1.93% 4.53 4.70 4.50 4,869,228
Oct 01 2020 4.67 0.02 0.43% 4.68 4.78 4.55 5,481,095
Sep 30 2020 4.65 -0.03 -0.64% 4.77 5.127 4.60 8,954,796
Sep 29 2020 4.68 -0.10 -2.09% 4.73 5.10 4.56 14,094,085
Sep 28 2020 4.78 -0.27 -5.35% 5.09 5.14 4.75 10,078,288
Sep 25 2020 5.05 -0.15 -2.88% 5.29 5.29 4.92 9,437,086
Sep 24 2020 5.20 0.03 0.58% 5.08 5.37 4.78 14,599,923
Sep 23 2020 5.17 -2.15 -29.37% 6.08 6.20 5.14 29,328,678
Sep 22 2020 7.32 1.00 15.82% 6.41 7.56 6.27 28,346,693
Sep 21 2020 6.32 -0.21 -3.22% 6.39 6.42 6.15 5,734,197
Sep 18 2020 6.53 -0.34 -4.95% 6.93 7.03 6.39 6,929,156
Sep 17 2020 6.87 -0.17 -2.41% 6.99 7.07 6.8101 3,106,481
Sep 16 2020 7.04 -0.03 -0.42% 7.08 7.27 6.98 4,687,285
Sep 15 2020 7.07 -0.17 -2.35% 7.27 7.3699 7.00 3,012,038
Sep 14 2020 7.24 0.26 3.72% 6.98 7.545 6.90 4,354,680
Sep 11 2020 6.98 -0.42 -5.68% 7.44 7.50 6.88 4,390,430
Sep 10 2020 7.40 -0.26 -3.39% 7.67 7.84 7.39 3,103,906
Sep 09 2020 7.66 0.11 1.46% 7.60 8.29 7.40 5,444,512
Sep 08 2020 7.55 -1.04 -12.11% 8.18 8.66 7.50 5,996,495
Sep 07 2020 8.59 0.00 +0.00% 8.96 9.09 8.27 0
Sep 04 2020 8.59 -0.43 -4.75% 8.96 9.09 8.27 2,773,232
Sep 03 2020 9.0187 0.03 0.32% 8.88 9.25 8.74 2,320,347
Sep 02 2020 8.9898 -0.32 -3.44% 9.32 9.45 8.90 3,475,798
Sep 01 2020 9.3102 -0.41 -4.22% 9.66 9.92 9.27 2,827,517
Aug 31 2020 9.72 -0.04 -0.41% 9.83 10.00 9.26 3,171,160
Aug 28 2020 9.76 0.26 2.74% 9.44 10.0976 9.41 3,132,563
Aug 27 2020 9.50 0.13 1.39% 9.32 9.6376 9.30 1,545,287
Aug 26 2020 9.37 -0.07 -0.74% 9.44 9.575 9.32 1,318,714
Aug 25 2020 9.44 -0.04 -0.42% 9.54 9.72 9.30 1,897,563
Aug 24 2020 9.48 0.09 0.96% 9.26 9.54 9.08 2,647,403
Aug 21 2020 9.39 -0.21 -2.19% 9.56 9.70 9.355 2,326,058
Aug 20 2020 9.6001 -0.31 -3.13% 9.85 9.90 9.54 2,732,441
Aug 19 2020 9.91 -0.05 -0.5% 10.08 10.2145 9.86 2,453,778
Aug 18 2020 9.96 -0.19 -1.87% 10.11 10.29 9.86 2,676,456
Aug 17 2020 10.15 -0.54 -5.05% 10.76 10.79 10.07 3,345,167
Aug 14 2020 10.69 0.51 5.01% 10.13 10.88 9.97 5,637,648
Aug 13 2020 10.18 0.37 3.77% 9.80 10.34 9.64 3,324,828
Aug 12 2020 9.81 -0.27 -2.68% 10.10 10.17 9.74 2,780,205
Aug 11 2020 10.08 0.09 0.9% 10.20 10.32 9.98 2,152,233
Aug 10 2020 9.99 -0.28 -2.73% 10.51 10.67 9.97 2,825,045
Aug 07 2020 10.27 -0.01 -0.1% 10.26 10.35 9.99 1,915,067
Aug 06 2020 10.28 -0.33 -3.11% 10.52 10.65 10.19 2,035,478
Aug 05 2020 10.61 -0.04 -0.38% 10.71 10.8099 10.46 1,574,880
Aug 04 2020 10.65 0.33 3.2% 10.35 10.8169 10.2066 2,377,541
Aug 03 2020 10.32 0.11 1.08% 10.22 10.46 9.76 2,484,664
Jul 31 2020 10.21 -0.34 -3.22% 10.50 10.78 10.1248 2,895,921
Jul 30 2020 10.55 -0.19 -1.77% 10.67 10.95 10.4152 1,706,555


Your Recent History
NYSE
ACB
Aurora Can..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.