ACB

Aurora Cannabis Historical Data

ACB Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Jul 29 2020 10.74 -0.97 -8.28% 11.39 12.00 10.5276 4,706,780
Jul 28 2020 11.71 1.16 11.0% 10.71 11.89 10.6152 6,050,596
Jul 27 2020 10.55 0.13 1.25% 10.43 10.75 10.26 2,264,028
Jul 24 2020 10.42 -0.38 -3.52% 10.73 10.93 10.18 2,241,992
Jul 23 2020 10.80 -0.37 -3.31% 11.10 11.20 10.73 2,973,469
Jul 22 2020 11.17 -0.48 -4.12% 11.63 11.70 10.95 4,307,397
Jul 21 2020 11.65 0.05 0.43% 11.61 11.8947 11.44 2,624,050
Jul 20 2020 11.60 -0.23 -1.94% 11.89 12.00 11.52 2,157,549
Jul 17 2020 11.83 -0.21 -1.74% 12.16 12.40 11.77 2,658,888
Jul 16 2020 12.04 -0.73 -5.72% 12.62 12.75 12.01 3,987,256
Jul 15 2020 12.7702 1.06 9.05% 11.98 12.90 11.80 6,188,242
Jul 14 2020 11.71 -0.32 -2.66% 11.94 12.16 11.43 3,718,405
Jul 13 2020 12.03 0.05 0.42% 12.12 12.68 11.91 4,344,608
Jul 10 2020 11.98 0.28 2.39% 11.70 12.025 11.51 2,084,488
Jul 09 2020 11.70 -0.46 -3.78% 12.11 12.33 11.41 4,029,451
Jul 08 2020 12.1599 -0.28 -2.25% 12.42 12.49 12.00 2,733,617
Jul 07 2020 12.44 0.26 2.13% 12.10 12.66 11.95 3,356,338
Jul 06 2020 12.18 0.03 0.25% 12.27 12.56 11.97 3,350,734
Jul 03 2020 12.15 0.00 +0.00% 12.46 12.5502 11.95 0
Jul 02 2020 12.15 -0.12 -0.98% 12.46 12.5502 11.95 2,878,091
Jul 01 2020 12.27 -0.08 -0.65% 12.41 12.87 12.0801 2,402,796
Jun 30 2020 12.35 -0.01 -0.08% 12.22 12.48 11.90 3,119,492
Jun 29 2020 12.36 -0.22 -1.75% 12.45 12.67 11.8801 2,833,110
Jun 26 2020 12.58 -0.58 -4.41% 12.96 13.44 12.3399 3,785,821
Jun 25 2020 13.16 -0.55 -4.01% 13.76 14.01 12.9328 4,791,270
Jun 24 2020 13.7102 0.16 1.18% 13.61 14.47 13.42 5,443,955
Jun 23 2020 13.55 -0.20 -1.45% 13.88 15.24 13.47 12,728,616
Jun 22 2020 13.75 0.57 4.32% 13.44 13.87 13.271 3,829,704
Jun 19 2020 13.18 0.18 1.38% 13.18 13.89 12.92 6,484,731
Jun 18 2020 13.00 -0.07 -0.54% 13.00 13.46 12.7001 4,265,172
Jun 17 2020 13.07 0.10 0.77% 12.99 13.28 12.63 3,486,984
Jun 16 2020 12.97 -0.18 -1.37% 13.67 13.75 12.82 5,267,473
Jun 15 2020 13.15 -0.17 -1.28% 12.75 13.3478 12.53 3,815,656
Jun 12 2020 13.32 0.35 2.7% 13.62 13.75 12.82 3,509,605
Jun 11 2020 12.97 -1.32 -9.24% 13.50 14.10 12.78 5,300,817
Jun 10 2020 14.2898 -0.57 -3.84% 15.03 15.28 14.25 4,836,223
Jun 09 2020 14.86 -0.83 -5.29% 15.10 15.95 14.76 5,945,082
Jun 08 2020 15.69 1.76 12.63% 14.15 15.74 13.89 11,740,627
Jun 05 2020 13.93 -0.18 -1.28% 14.23 14.40 13.7789 5,142,926
Jun 04 2020 14.11 -0.22 -1.54% 14.22 14.45 13.92 4,592,499
Jun 03 2020 14.33 -0.14 -0.97% 14.71 14.80 14.2385 4,879,160
Jun 02 2020 14.47 0.46 3.28% 14.49 14.84 13.92 7,127,331
Jun 01 2020 14.01 -0.19 -1.34% 14.09 14.49 13.37 7,873,473
May 29 2020 14.20 -1.20 -7.79% 14.66 15.92 13.78 10,697,768
May 28 2020 15.3998 0.05 0.32% 15.40 16.89 15.099 13,710,011
May 27 2020 15.3502 -0.25 -1.6% 15.40 16.12 14.65 8,696,201
May 26 2020 15.60 -0.40 -2.5% 16.00 16.50 15.35 12,445,057
May 25 2020 16.00 0.00 +0.00% 15.95 16.98 15.34 0
May 22 2020 16.00 -1.00 -5.88% 15.95 16.98 15.34 25,835,657
May 21 2020 17.00 0.84 5.2% 17.26 17.85 15.00 67,199,409
May 20 2020 16.16 1.11 7.38% 13.60 16.50 12.11 28,935,849
May 19 2020 15.05 -3.05 -16.85% 18.99 20.70 14.05 52,789,255
May 18 2020 18.10 7.34 68.22% 12.32 19.68 11.22 96,265,795
May 15 2020 10.76 3.19 42.14% 8.35 11.88 7.70 102,064,175
May 14 2020 7.57 1.75 30.06% 5.60 7.90 5.30 11,840,776
May 13 2020 5.8202 -0.63 -9.77% 6.37 6.56 5.60 5,808,304
May 12 2020 6.4502 -0.88 -12.0% 7.25 7.41 6.4124 6,487,812


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.