ACB

Aurora Cannabis Historical Data

ACB 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
Apr 08 2021 8.51 0.09 1.07% 8.53 8.66 8.31 6,439,253
Apr 07 2021 8.42 -0.56 -6.24% 8.95 8.95 8.37 10,148,668
Apr 06 2021 8.98 -0.16 -1.75% 9.13 9.1599 8.8351 6,774,988
Apr 05 2021 9.14 0.00 0.0% 9.28 9.28 8.99 5,962,908
Apr 02 2021 9.14 0.00 +0.00% 9.54 9.5699 9.13 0
Apr 01 2021 9.14 -0.17 -1.83% 9.54 9.5699 9.13 6,964,991
Mar 31 2021 9.31 0.26 2.87% 9.27 9.66 9.13 8,983,364
Mar 30 2021 9.05 0.00 0.0% 9.03 9.10 8.74 7,261,919
Mar 29 2021 9.05 -0.06 -0.66% 9.24 9.41 8.98 10,139,509
Mar 26 2021 9.11 -0.16 -1.73% 9.32 9.39 8.81 8,258,411
Mar 25 2021 9.27 0.31 3.46% 8.71 9.29 8.61 9,614,877
Mar 24 2021 8.96 -0.36 -3.86% 9.38 9.47 8.95 11,733,262
Mar 23 2021 9.32 -0.38 -3.92% 9.62 9.76 9.26 10,265,509
Mar 22 2021 9.70 -0.44 -4.34% 10.20 10.22 9.67 10,329,774
Mar 19 2021 10.14 0.14 1.4% 10.06 10.30 9.87 7,368,198
Mar 18 2021 10.00 -0.59 -5.57% 10.54 10.78 9.96 10,354,550
Mar 17 2021 10.59 0.15 1.44% 10.17 10.63 10.11 7,934,915
Mar 16 2021 10.44 -0.70 -6.28% 11.40 11.42 10.2517 12,899,360
Mar 15 2021 11.14 0.57 5.39% 10.56 11.2489 10.40 16,562,086
Mar 12 2021 10.57 -0.02 -0.19% 10.22 10.8199 10.045 12,703,198
Mar 11 2021 10.59 0.74 7.51% 10.04 10.645 9.85 15,425,602
Mar 10 2021 9.85 -0.45 -4.37% 10.72 10.72 9.61 16,059,176
Mar 09 2021 10.30 0.69 7.18% 9.91 10.40 9.70 11,844,828
Mar 08 2021 9.61 0.01 0.1% 9.68 9.91 9.20 9,730,497
Mar 05 2021 9.60 -0.22 -2.24% 9.81 9.85 8.65 15,369,702
Mar 04 2021 9.82 -0.64 -6.12% 10.36 10.61 9.42 16,105,781
Mar 03 2021 10.46 -0.57 -5.17% 11.17 11.27 10.28 12,961,991
Mar 02 2021 11.03 -0.01 -0.09% 11.25 12.08 11.01 15,362,645
Mar 01 2021 11.04 0.52 4.94% 10.84 11.41 10.75 8,432,912
Feb 26 2021 10.52 -0.30 -2.77% 10.84 11.19 10.48 11,851,809
Feb 25 2021 10.82 -0.82 -7.04% 11.63 11.708 10.74 11,663,226
Feb 24 2021 11.64 0.43 3.84% 11.40 11.77 11.00 10,976,352
Feb 23 2021 11.21 -0.56 -4.76% 10.99 11.34 10.10 18,339,463
Feb 22 2021 11.77 -0.44 -3.6% 12.03 12.39 11.73 13,096,165
Feb 19 2021 12.21 0.19 1.58% 12.12 12.60 11.81 13,404,580
Feb 18 2021 12.02 -1.04 -7.96% 13.04 13.5603 12.01 20,621,578
Feb 17 2021 13.06 -1.03 -7.31% 13.32 13.74 12.8289 19,865,986
Feb 16 2021 14.09 1.61 12.9% 12.99 14.09 12.85 31,204,685
Feb 15 2021 12.48 0.00 +0.00% 13.15 14.50 12.35 0
Feb 12 2021 12.48 -1.99 -13.75% 13.15 14.50 12.35 56,360,378
Feb 11 2021 14.47 -4.45 -23.52% 18.58 18.93 14.39 81,680,296
Feb 10 2021 18.92 3.31 21.2% 18.54 18.98 16.495 82,776,404
Feb 09 2021 15.61 0.74 4.98% 15.28 16.77 15.09 52,305,561


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.