Singapore markets closed

Aurora Cannabis Inc. (ACB)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
6.62-0.20 (-3.00%)
As of 01:32PM EDT. Market open.
Time period:
12 Apr 2023 - 12 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20246.717.376.526.636.639,660,487
11 Apr 20247.037.436.266.836.8310,865,200
10 Apr 20246.007.445.946.766.7616,405,400
09 Apr 20246.616.905.996.366.3610,561,600
08 Apr 20246.597.456.437.017.0116,369,300
05 Apr 20246.817.656.066.636.6324,855,100
04 Apr 20247.288.886.467.067.0663,412,600
03 Apr 20245.067.394.957.217.2142,139,400
02 Apr 20244.315.484.265.015.0114,436,300
01 Apr 20244.334.394.154.314.313,960,200
28 Mar 20244.644.994.304.394.399,867,500
27 Mar 20244.394.754.014.754.759,155,900
26 Mar 20244.024.923.924.214.218,531,600
25 Mar 20244.774.784.054.144.148,772,200
22 Mar 20243.834.923.814.864.8613,301,600
21 Mar 20243.883.913.653.843.842,445,500
20 Mar 20243.713.903.543.843.843,629,100
19 Mar 20243.613.793.313.643.643,602,200
18 Mar 20243.333.953.313.703.707,144,200
15 Mar 20242.933.192.903.183.181,740,900
14 Mar 20242.982.982.842.892.89893,100
13 Mar 20242.943.052.912.972.971,056,300
12 Mar 20243.033.032.892.922.921,041,500
11 Mar 20243.183.263.013.023.02834,800
08 Mar 20243.113.313.113.183.181,454,000
07 Mar 20243.013.182.963.063.061,154,400
06 Mar 20242.933.072.892.982.98997,500
05 Mar 20243.013.012.862.902.901,144,100
04 Mar 20243.183.192.973.033.031,542,600
01 Mar 20243.173.242.983.173.171,471,500
29 Feb 20243.263.293.123.143.141,350,100
28 Feb 20243.283.403.223.233.23932,400
27 Feb 20243.263.383.223.313.311,525,300
26 Feb 20243.233.393.183.233.231,303,700
23 Feb 20243.303.343.123.263.261,331,000
22 Feb 20243.413.413.163.243.241,494,200
21 Feb 20243.483.483.263.403.401,233,700
20 Feb 20243.653.773.413.473.471,820,900
20 Feb 20241:10 Stock split
16 Feb 20243.903.933.803.933.93907,300
15 Feb 20243.973.993.833.903.90987,860
14 Feb 20243.903.993.703.993.99779,110
13 Feb 20244.034.033.853.923.92667,480
12 Feb 20244.304.353.924.004.00981,140
09 Feb 20244.204.394.004.344.34699,880
08 Feb 20244.104.123.704.084.08856,550
07 Feb 20244.104.103.933.963.96406,680
06 Feb 20243.904.053.804.004.00569,750
05 Feb 20244.004.003.803.803.80398,160
02 Feb 20244.034.083.883.883.88357,020
01 Feb 20243.874.103.773.993.99910,350
31 Jan 20243.893.943.803.803.80659,130
30 Jan 20244.034.083.953.963.96337,250
29 Jan 20244.004.103.894.094.09461,330
26 Jan 20244.054.103.933.993.99308,270
25 Jan 20243.914.103.874.054.05460,280
24 Jan 20244.114.123.813.863.861,098,810
23 Jan 20244.244.284.104.124.12366,760
22 Jan 20244.154.264.154.204.20276,180
19 Jan 20244.134.193.974.114.11556,470
18 Jan 20244.424.494.054.104.10896,630
17 Jan 20244.554.554.414.444.44362,960
16 Jan 20244.584.654.464.554.55801,790
12 Jan 20244.504.604.414.584.58427,600
11 Jan 20244.554.554.384.504.50405,860
10 Jan 20244.654.684.484.584.58698,950
09 Jan 20244.704.774.524.634.631,049,390
08 Jan 20244.774.854.704.774.77438,610
05 Jan 20244.804.854.504.754.75704,370
04 Jan 20244.834.854.734.754.75414,650
03 Jan 20244.764.874.614.764.76904,020
02 Jan 20244.805.004.734.754.75715,220
29 Dec 20234.925.064.764.764.76819,530
28 Dec 20234.935.184.904.914.91904,680
27 Dec 20235.025.104.824.954.95747,420
26 Dec 20234.805.104.705.005.00947,920
22 Dec 20234.694.934.644.834.83988,050
21 Dec 20234.744.754.654.684.68321,250
20 Dec 20234.704.844.654.664.66622,690
19 Dec 20234.654.904.654.744.74520,890
18 Dec 20234.804.804.614.664.66590,760
15 Dec 20234.894.904.754.804.80442,180
14 Dec 20234.905.054.804.894.891,006,690
13 Dec 20234.714.894.514.804.80976,930
12 Dec 20234.934.974.654.704.70644,480
11 Dec 20235.205.204.804.924.92722,660
08 Dec 20234.865.224.845.185.18849,020
07 Dec 20234.935.004.834.914.91388,790
06 Dec 20234.805.104.794.934.93880,020
05 Dec 20235.205.254.754.804.801,013,010
04 Dec 20234.705.204.595.205.201,961,180
01 Dec 20234.604.774.524.684.68791,070
30 Nov 20234.604.604.434.604.60585,910
29 Nov 20234.664.744.564.574.57478,210
28 Nov 20234.604.664.594.664.66253,710
27 Nov 20234.804.804.654.664.66290,570
24 Nov 20234.604.834.604.784.78320,250
22 Nov 20234.644.694.564.644.64235,980
21 Nov 20234.754.754.524.664.66393,420
20 Nov 20234.624.854.624.774.77679,660
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...