Stock Quote

Aurora Cannabis Inc (NQ: ACB )

1.265 +0.015 (+1.20%)
Streaming Delayed Price Updated: 10:55 AM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2022 1.270 1.290 1.220 1.250 4,629,404 -0.05(-3.85%)
Sep 28, 2022 1.220 1.310 1.210 1.300 7,867,452 +0.09(+7.44%)
Sep 27, 2022 1.200 1.240 1.170 1.210 8,754,607 +0.05(+4.31%)
Sep 26, 2022 1.200 1.278 1.150 1.160 7,443,623 -0.04(-3.33%)
Sep 23, 2022 1.200 1.210 1.120 1.200 11,244,779 -0.02(-1.64%)
Sep 22, 2022 1.290 1.300 1.220 1.220 7,140,553 -0.08(-6.15%)
Sep 21, 2022 1.380 1.380 1.230 1.300 12,187,481 -0.10(-7.14%)
Sep 20, 2022 1.450 1.460 1.390 1.400 10,788,492 -0.07(-4.76%)
Sep 19, 2022 1.440 1.470 1.410 1.470 6,853,457 +0.04(+2.80%)
Sep 16, 2022 1.500 1.520 1.410 1.430 11,856,575 -0.11(-7.14%)
Sep 15, 2022 1.510 1.580 1.490 1.540 6,497,138 +0.01(+0.65%)
Sep 14, 2022 1.500 1.530 1.450 1.530 6,965,242 +0.03(+2.00%)
Sep 13, 2022 1.530 1.570 1.480 1.500 7,788,092 -0.11(-6.83%)
Sep 12, 2022 1.570 1.630 1.550 1.610 6,751,108 +0.05(+3.21%)
Sep 09, 2022 1.530 1.620 1.510 1.560 8,390,529 +0.06(+4.00%)
Sep 08, 2022 1.420 1.500 1.390 1.500 8,219,477 +0.07(+4.90%)
Sep 07, 2022 1.390 1.450 1.350 1.430 9,443,810 +0.05(+3.62%)
Sep 06, 2022 1.510 1.520 1.380 1.380 12,738,528 -0.13(-8.61%)
Sep 02, 2022 1.550 1.580 1.480 1.510 7,381,915 +0.01(+0.67%)
Sep 01, 2022 1.580 1.580 1.480 1.500 9,279,419 -0.10(-6.25%)
Aug 31, 2022 1.570 1.610 1.510 1.600 8,218,367 +0.08(+5.26%)
Aug 30, 2022 1.650 1.660 1.490 1.520 9,259,774 -0.10(-6.17%)
Aug 29, 2022 1.530 1.670 1.490 1.620 9,911,478 +0.08(+5.19%)
Aug 26, 2022 1.680 1.725 1.540 1.540 9,310,538 -0.16(-9.41%)
Aug 25, 2022 1.600 1.700 1.530 1.700 14,969,470 +0.13(+8.28%)
Aug 24, 2022 1.430 1.570 1.400 1.570 9,203,468 +0.15(+10.56%)
Aug 23, 2022 1.460 1.510 1.410 1.420 8,321,174 -0.03(-2.07%)
Aug 22, 2022 1.490 1.500 1.430 1.450 9,290,744 -0.08(-5.23%)
Aug 19, 2022 1.630 1.630 1.510 1.530 8,459,622 -0.12(-7.27%)
Aug 18, 2022 1.740 1.750 1.640 1.650 8,628,266 -0.08(-4.62%)
Aug 17, 2022 1.800 1.930 1.710 1.730 23,342,536 -0.08(-4.42%)
Aug 16, 2022 1.870 1.890 1.750 1.810 15,928,066 -0.08(-4.23%)
Aug 15, 2022 1.750 1.940 1.725 1.890 23,615,894 +0.14(+8.00%)
Aug 12, 2022 1.650 1.750 1.610 1.750 13,295,657 +0.14(+8.70%)
Aug 11, 2022 1.690 1.770 1.600 1.610 11,861,588 -0.05(-3.01%)
Aug 10, 2022 1.570 1.700 1.505 1.660 14,457,921 +0.16(+10.67%)
Aug 09, 2022 1.630 1.660 1.490 1.500 8,969,932 -0.15(-9.09%)
Aug 08, 2022 1.530 1.730 1.510 1.650 14,544,793 +0.15(+10.00%)
Aug 05, 2022 1.490 1.540 1.430 1.500 7,133,494 -0.02(-1.32%)
Aug 04, 2022 1.540 1.600 1.470 1.520 6,961,327 -0.02(-1.30%)
Aug 03, 2022 1.550 1.590 1.510 1.540 7,953,479 -0.01(-0.65%)
Aug 02, 2022 1.360 1.560 1.360 1.550 14,036,410 +0.18(+13.14%)
Aug 01, 2022 1.410 1.420 1.360 1.370 5,216,349 -0.04(-2.84%)
Jul 29, 2022 1.390 1.420 1.350 1.410 5,568,734 +0.02(+1.44%)
Jul 28, 2022 1.360 1.400 1.310 1.390 7,708,762 +0.03(+2.21%)
Jul 27, 2022 1.370 1.370 1.290 1.360 7,632,169 +0.02(+1.49%)
Jul 26, 2022 1.420 1.420 1.320 1.340 7,155,963 -0.09(-6.29%)
Jul 25, 2022 1.410 1.440 1.350 1.430 7,697,662 +0.02(+1.42%)
Jul 22, 2022 1.520 1.540 1.380 1.410 7,487,641 -0.12(-7.84%)
Jul 21, 2022 1.660 1.670 1.490 1.530 14,869,737 -0.12(-7.27%)
Jul 20, 2022 1.530 1.720 1.510 1.650 17,040,080 +0.13(+8.55%)
Jul 19, 2022 1.470 1.560 1.410 1.520 8,753,486 +0.08(+5.56%)
Jul 18, 2022 1.390 1.520 1.370 1.440 11,013,297 +0.07(+5.11%)
Jul 15, 2022 1.470 1.490 1.330 1.370 8,370,315 -0.11(-7.43%)
Jul 14, 2022 1.290 1.480 1.250 1.480 16,306,244 +0.16(+12.12%)
Jul 13, 2022 1.290 1.350 1.250 1.320 5,265,027 +0.02(+1.54%)
Jul 12, 2022 1.260 1.320 1.230 1.300 8,991,380 +0.04(+3.17%)
Jul 11, 2022 1.380 1.410 1.260 1.260 9,968,876 -0.13(-9.35%)
Jul 08, 2022 1.430 1.480 1.380 1.390 6,625,691 -0.06(-4.14%)
Jul 07, 2022 1.400 1.460 1.360 1.450 6,518,879 +0.06(+4.32%)
Jul 06, 2022 1.350 1.420 1.330 1.390 7,165,401 +0.03(+2.21%)
Jul 05, 2022 1.300 1.380 1.260 1.360 8,936,997 +0.01(+0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.