Singapore markets open in 6 hours 3 minutes

Aurora Cannabis Inc. (ACB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
0.7257-0.0004 (-0.06%)
As of 02:56PM EDT. Market open.
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Mar 20230.72060.73180.71200.72570.72571,900,859
21 Mar 20230.68800.73700.68000.72600.72606,123,000
20 Mar 20230.72000.73000.65600.66400.66407,531,600
17 Mar 20230.73000.74000.72100.73000.73002,805,300
16 Mar 20230.71000.74500.70400.74000.74004,069,000
15 Mar 20230.70000.71800.69000.70900.70907,129,600
14 Mar 20230.76000.76900.72200.72800.72804,205,100
13 Mar 20230.72500.76300.70700.74300.74303,584,600
10 Mar 20230.80300.80900.73100.73700.73706,194,000
09 Mar 20230.81400.82400.79500.80300.80304,351,200
08 Mar 20230.81700.82000.79800.80600.80604,107,700
07 Mar 20230.83200.83200.81200.81300.81302,885,200
06 Mar 20230.85200.86000.82100.83200.83204,918,900
03 Mar 20230.83800.86000.83000.85100.85105,714,800
02 Mar 20230.81800.82800.80600.82600.82603,092,300
01 Mar 20230.83600.84400.81500.81700.81705,191,100
28 Feb 20230.85700.85700.83300.83500.83504,608,200
27 Feb 20230.86000.87000.84000.84000.84003,616,500
24 Feb 20230.85100.86000.84000.85700.85703,498,100
23 Feb 20230.89000.89000.85500.87000.87004,618,000
22 Feb 20230.90000.91000.86200.87100.87106,313,500
21 Feb 20230.92600.93000.88200.89200.89205,057,200
17 Feb 20230.91600.93700.90100.93600.93603,614,200
16 Feb 20230.96400.96600.93000.93500.93504,428,600
15 Feb 20230.93500.97500.91500.97500.97506,799,100
14 Feb 20230.92000.93500.89500.92800.92805,132,100
13 Feb 20230.92000.93300.90000.91500.91505,594,400
10 Feb 20230.93400.94500.90500.91000.91008,260,600
09 Feb 20231.00001.00000.90000.92000.920013,121,700
08 Feb 20231.01001.02000.97500.98100.981010,136,200
07 Feb 20231.06001.07000.98101.00001.000012,900,500
06 Feb 20231.06001.10001.01201.05001.05009,600,100
03 Feb 20231.10001.14001.05001.06001.06008,812,100
02 Feb 20231.13001.20501.10001.13001.130013,893,400
01 Feb 20231.03001.10001.00001.09001.09007,690,400
31 Jan 20230.98801.05000.98001.04001.04007,687,000
30 Jan 20231.02001.02000.97100.97200.972011,192,200
27 Jan 20230.98401.04000.96401.02001.02007,964,700
26 Jan 20230.99001.01000.96400.97000.97004,020,900
25 Jan 20230.99000.99000.95200.98100.98109,022,300
24 Jan 20231.01001.03000.99101.01001.01003,459,200
23 Jan 20230.97001.02000.96701.02001.02006,271,600
20 Jan 20230.95900.97000.94100.96800.96806,350,600
19 Jan 20230.98000.99000.93000.94100.94105,734,500
18 Jan 20231.02001.07000.98000.98500.985010,490,800
17 Jan 20231.03001.06500.98201.02001.020010,612,500
13 Jan 20230.96101.04000.94501.03001.030012,358,200
12 Jan 20230.91600.95900.87200.95700.95707,222,800
11 Jan 20230.86400.90500.85400.88600.88609,423,400
10 Jan 20230.88500.89800.85000.85900.85908,037,200
09 Jan 20230.90000.92200.87100.87200.87206,079,400
06 Jan 20230.92300.92300.87300.88100.88105,509,900
05 Jan 20230.93500.94400.89500.89600.89605,574,600
04 Jan 20230.91200.97000.90400.95300.95306,255,100
03 Jan 20230.94100.96900.89000.90700.90705,205,800
30 Dec 20220.88900.92300.87200.92300.92304,556,400
29 Dec 20220.84000.90200.83500.90200.90205,589,000
28 Dec 20220.87500.89600.82100.84700.847010,598,800
27 Dec 20220.92300.93000.85200.86200.86207,252,600
23 Dec 20220.91100.92700.88600.92700.92706,313,700
22 Dec 20220.95000.95600.87000.90800.908011,469,900
21 Dec 20220.95000.97100.93300.96000.96007,009,000
20 Dec 20220.97000.98000.93000.94300.94308,106,300
19 Dec 20221.06001.06000.95900.96300.963019,199,500
16 Dec 20221.03001.05001.00001.04001.040011,368,900
15 Dec 20221.08001.09001.01001.04001.040010,675,600
14 Dec 20221.11001.13001.08001.10001.10008,485,400
13 Dec 20221.16001.19001.08001.12001.120012,991,400
12 Dec 20221.13001.15001.08001.13001.130011,289,700
09 Dec 20221.12001.14001.09001.13001.13008,983,700
08 Dec 20221.16001.16001.08001.12001.120013,253,100
07 Dec 20221.21001.22001.11001.13001.130011,732,100
06 Dec 20221.36101.38001.19001.21001.210020,322,600
05 Dec 20221.40001.48001.35001.36001.360023,219,600
02 Dec 20221.29001.43001.28001.40001.400023,669,700
01 Dec 20221.29001.34001.25001.32001.320013,487,600
30 Nov 20221.25001.28001.22001.27001.270010,102,500
29 Nov 20221.28001.28001.22001.25001.25006,727,800
28 Nov 20221.32001.36001.23001.24001.24007,683,900
25 Nov 20221.33001.34001.29001.32001.32005,597,700
23 Nov 20221.32001.37001.29001.33001.33007,913,300
22 Nov 20221.32001.33001.28001.31001.31006,681,700
21 Nov 20221.37001.37001.28001.32001.32007,930,700
18 Nov 20221.46001.46001.33001.35001.35009,423,300
17 Nov 20221.41001.47001.38001.45001.450010,902,900
16 Nov 20221.54001.57001.43001.45001.450014,522,800
15 Nov 20221.54001.62001.51001.54001.540017,583,600
14 Nov 20221.60001.62001.46001.49001.490019,487,800
11 Nov 20221.31001.62001.27001.53001.530034,177,200
10 Nov 20221.28001.34001.25001.31001.310013,097,900
09 Nov 20221.30001.35001.18001.21001.210015,146,100
08 Nov 20221.35001.37001.26001.30001.300010,457,700
07 Nov 20221.32001.36001.27001.35001.35007,215,000
04 Nov 20221.43001.43001.24001.31001.310013,176,000
03 Nov 20221.21001.39501.21001.38001.380014,993,700
02 Nov 20221.33001.36001.24001.25001.250016,233,700
01 Nov 20221.46001.46001.33101.35001.350012,868,900
31 Oct 20221.28001.47001.26001.43001.430026,706,600
28 Oct 20221.21001.28001.18001.28001.28008,561,800
27 Oct 20221.26001.33001.22001.22001.22008,900,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...