Breaking News Bar

Business News and Information

Aurora Cannabis Inc (NQ: ACB )

1.460 -0.090 (-5.81%)
Streaming Delayed Price Updated: 3:07 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 1.570 1.590 1.470 1.550 8,637,254 +0.02(+1.31%)
Jun 24, 2022 1.500 1.610 1.440 1.530 19,815,156 +0.11(+7.75%)
Jun 23, 2022 1.310 1.420 1.260 1.420 7,366,753 +0.13(+10.08%)
Jun 22, 2022 1.340 1.400 1.290 1.290 8,103,521 -0.06(-4.44%)
Jun 21, 2022 1.350 1.410 1.330 1.350 5,596,589 +0.06(+4.65%)
Jun 17, 2022 1.260 1.360 1.250 1.290 10,359,231 +0.06(+4.88%)
Jun 16, 2022 1.290 1.310 1.230 1.230 9,454,136 -0.12(-8.89%)
Jun 15, 2022 1.320 1.370 1.250 1.350 12,511,439 +0.04(+3.05%)
Jun 14, 2022 1.260 1.350 1.230 1.310 8,370,292 +0.07(+5.65%)
Jun 13, 2022 1.330 1.350 1.210 1.240 12,676,204 -0.16(-11.43%)
Jun 10, 2022 1.460 1.460 1.360 1.400 9,632,520 -0.08(-5.41%)
Jun 09, 2022 1.570 1.570 1.460 1.480 11,734,084 -0.08(-5.13%)
Jun 08, 2022 1.610 1.660 1.540 1.560 7,911,694 -0.06(-3.70%)
Jun 07, 2022 1.530 1.620 1.510 1.620 9,095,171 +0.08(+5.19%)
Jun 06, 2022 1.630 1.660 1.510 1.540 11,184,962 -0.06(-3.75%)
Jun 03, 2022 1.570 1.640 1.500 1.600 15,621,874 +0.02(+1.27%)
Jun 02, 2022 1.560 1.670 1.530 1.580 19,539,490 +0.01(+0.64%)
Jun 01, 2022 1.700 1.710 1.520 1.570 22,866,584 -0.09(-5.42%)
May 31, 2022 1.728 1.760 1.650 1.660 27,363,970 -0.02(-1.19%)
May 27, 2022 2.270 2.280 1.620 1.680 110,527,208 -1.05(-38.46%)
May 26, 2022 2.690 2.800 2.653 2.730 7,801,145 +0.05(+1.87%)
May 25, 2022 2.570 2.710 2.548 2.680 6,551,250 +0.11(+4.28%)
May 24, 2022 2.750 2.760 2.540 2.570 5,479,328 -0.17(-6.20%)
May 23, 2022 2.930 2.960 2.730 2.740 3,495,008 -0.19(-6.48%)
May 20, 2022 3.100 3.100 2.780 2.930 7,028,940 -0.11(-3.62%)
May 19, 2022 2.870 3.100 2.851 3.040 6,518,603 +0.12(+4.11%)
May 18, 2022 2.990 3.115 2.880 2.920 6,432,858 -0.17(-5.50%)
May 17, 2022 2.990 3.150 2.970 3.090 7,281,094 +0.14(+4.75%)
May 16, 2022 2.800 3.060 2.755 2.950 8,478,705 +0.11(+3.87%)
May 13, 2022 2.430 2.840 2.340 2.840 10,413,866 +0.42(+17.36%)
May 12, 2022 2.290 2.490 2.200 2.420 7,378,780 +0.13(+5.68%)
May 11, 2022 2.570 2.590 2.280 2.290 6,947,302 -0.33(-12.60%)
May 10, 2022 2.640 2.660 2.390 2.620 9,256,211 +0.09(+3.56%)
May 09, 2022 2.720 2.750 2.520 2.530 6,220,452 -0.28(-9.96%)
May 06, 2022 2.930 2.930 2.750 2.810 4,403,000 -0.12(-4.10%)
May 05, 2022 3.130 3.165 2.870 2.930 6,085,490 -0.26(-8.15%)
May 04, 2022 3.030 3.200 2.905 3.190 6,593,157 +0.16(+5.28%)
May 03, 2022 3.120 3.205 2.980 3.030 6,181,064 -0.11(-3.50%)
May 02, 2022 2.990 3.140 2.910 3.140 6,262,740 +0.11(+3.63%)
Apr 29, 2022 3.030 3.185 2.990 3.030 4,828,494 -0.02(-0.66%)
Apr 28, 2022 2.980 3.060 2.790 3.050 6,218,689 +0.11(+3.74%)
Apr 27, 2022 2.930 3.038 2.870 2.940 5,614,629 +0.01(+0.34%)
Apr 26, 2022 3.100 3.100 2.920 2.930 6,018,738 -0.17(-5.48%)
Apr 25, 2022 3.000 3.110 2.970 3.100 5,474,183 +0.05(+1.64%)
Apr 22, 2022 3.110 3.190 2.990 3.050 4,530,192 -0.07(-2.24%)
Apr 21, 2022 3.300 3.320 3.100 3.120 6,387,459 -0.11(-3.41%)
Apr 20, 2022 3.400 3.400 3.210 3.230 4,130,745 -0.12(-3.58%)
Apr 19, 2022 3.340 3.437 3.290 3.350 4,122,508 -0.01(-0.30%)
Apr 18, 2022 3.550 3.550 3.320 3.360 5,791,735 -0.18(-5.08%)
Apr 14, 2022 3.670 3.685 3.525 3.540 3,118,866 -0.15(-4.07%)
Apr 13, 2022 3.570 3.715 3.520 3.690 2,479,439 +0.11(+3.07%)
Apr 12, 2022 3.600 3.784 3.540 3.580 4,428,393 +0.01(+0.28%)
Apr 11, 2022 3.420 3.605 3.330 3.570 5,411,420 +0.08(+2.29%)
Apr 08, 2022 3.550 3.587 3.430 3.490 4,477,668 -0.04(-1.13%)
Apr 07, 2022 3.750 3.760 3.450 3.530 6,968,278 -0.24(-6.37%)
Apr 06, 2022 3.950 4.000 3.690 3.770 10,559,533 -0.15(-3.83%)
Apr 05, 2022 4.070 4.200 3.895 3.920 8,460,852 -0.22(-5.31%)
Apr 04, 2022 4.010 4.150 3.822 4.140 9,084,931 +0.19(+4.81%)
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.
 
bottom clear