ACB

Aurora Cannabis Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Aurora Cannabis Inc ACB NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.44 5.2% 8.90 19:54:50
Open Price Low Price High Price Close Price Prev Close
8.50 8.3849 9.26 8.90 8.46
more quote information »

ACB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week8.789.268.298.693,960,7140.121.37%
1 Month8.549.267.518.346,446,4530.364.22%
3 Months13.1514.507.5110.3811,040,717-4.25-32.32%
6 Months13.1918.986.420110.6225,170,664-4.29-32.52%
1 Year8.35220.703.7110.2919,464,4500.5486.56%
3 Years90.12124.563.7139.7121,559,111-81.22-90.12%
5 Years90.12124.563.7139.7121,559,111-81.22-90.12%

ACB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 8.90 0.44 5.2% 8.50 9.26 8.3849 10,379,624
May 06 2021 8.46 -0.32 -3.64% 8.65 8.78 8.303 4,738,604
May 05 2021 8.78 0.11 1.27% 8.65 8.78 8.55 4,161,390
May 04 2021 8.67 -0.01 -0.12% 8.51 8.675 8.29 3,739,064
May 03 2021 8.68 -0.26 -2.91% 8.94 8.94 8.58 3,757,121
Apr 30 2021 8.94 -0.02 -0.22% 8.78 9.06 8.75 3,407,392
Apr 29 2021 8.96 -0.09 -0.99% 9.10 9.10 8.68 6,311,004
Apr 28 2021 9.05 0.49 5.72% 8.56 9.12 8.45 7,817,788
Apr 27 2021 8.56 0.01 0.12% 8.59 8.75 8.43 4,645,937
Apr 26 2021 8.55 0.20 2.4% 8.44 8.58 8.19 7,080,367
Apr 23 2021 8.35 0.35 4.38% 8.10 8.4354 7.92 5,014,700
Apr 22 2021 8.00 -0.17 -2.08% 8.17 8.30 7.93 5,562,808
Apr 21 2021 8.17 0.52 6.8% 7.67 8.19 7.56 5,881,670
Apr 20 2021 7.65 -0.54 -6.59% 8.36 8.37 7.61 9,240,972
Apr 19 2021 8.19 0.31 3.93% 7.87 8.3409 7.83 8,543,185
Apr 16 2021 7.88 0.09 1.16% 7.78 7.89 7.51 6,013,590
Apr 15 2021 7.79 -0.19 -2.38% 8.01 8.125 7.705 7,473,111
Apr 14 2021 7.98 -0.23 -2.8% 8.22 8.25 7.90 7,445,553
Apr 13 2021 8.21 0.12 1.48% 8.05 8.285 7.87 7,467,841
Apr 12 2021 8.09 -0.82 -9.2% 8.57 8.71 8.00 11,317,467
Apr 09 2021 8.91 0.40 4.7% 8.54 9.00 8.39 9,309,489
See More Historical Prices »


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.