Singapore markets closed

Aurora Cannabis Inc. (ACB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.3200-0.0100 (-0.75%)
At close: 01:00PM EST
1.3200 0.00 (0.00%)
After hours: 04:59PM EST
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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 20221.46001.46001.33001.35001.35009,412,200
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 20221.31001.62001.27001.53001.530034,096,000
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 20221.43001.43001.24001.31001.310013,154,900
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
26 Oct 20221.22001.31001.20001.26001.260015,046,000
25 Oct 20221.05001.25001.04001.24001.240020,565,100
24 Oct 20221.11001.11001.03001.04001.04008,230,100
21 Oct 20221.10001.11001.05001.10001.10008,026,100
20 Oct 20221.06001.13001.04001.09001.09007,872,900
19 Oct 20221.10001.12001.05401.07001.07008,087,200
18 Oct 20221.15001.17001.10001.12001.12009,255,900
17 Oct 20221.07001.15001.07001.11001.110016,033,500
14 Oct 20221.11001.14001.02001.04001.040012,818,200
13 Oct 20221.02001.12001.00001.11001.110012,873,800
12 Oct 20221.04001.08001.00001.07001.070010,754,800
11 Oct 20221.06001.08000.98001.04001.040012,490,700
10 Oct 20221.16001.16001.03001.05001.050014,981,500
07 Oct 20221.33001.34001.14001.16001.160037,455,500
06 Oct 20221.24001.37001.20001.33001.330046,716,600
05 Oct 20221.25001.26001.19001.24001.24005,799,400
04 Oct 20221.28001.31001.24001.28001.280012,558,700
03 Oct 20221.24001.26001.18001.23001.23006,136,400
30 Sept 20221.24001.28001.22001.22001.22004,816,000
29 Sept 20221.27001.29001.22001.25001.25004,631,900
28 Sept 20221.22001.31001.21001.30001.30007,873,400
27 Sept 20221.20001.24001.17001.21001.21008,759,100
26 Sept 20221.20001.27801.15001.16001.16007,512,400
23 Sept 20221.20001.21001.12001.20001.200011,244,800
22 Sept 20221.29001.30001.22001.22001.22007,157,800
21 Sept 20221.38001.38001.23001.30001.300012,196,700
20 Sept 20221.45001.46001.39001.40001.400010,802,900
19 Sept 20221.44001.47001.41001.47001.47006,855,000
16 Sept 20221.50001.52001.41001.43001.430011,856,600
15 Sept 20221.51001.58001.49001.54001.54006,499,200
14 Sept 20221.50001.53001.45001.53001.53006,966,500
13 Sept 20221.53001.57001.48001.50001.50007,809,500
12 Sept 20221.57001.63001.55001.61001.61006,755,000
09 Sept 20221.53001.62001.51001.56001.56008,376,100
08 Sept 20221.42001.50001.39001.50001.50008,220,500
07 Sept 20221.39001.45001.35001.43001.43009,445,000
06 Sept 20221.51001.52001.38001.38001.380012,743,500
02 Sept 20221.54901.58001.48001.51001.51007,381,900
01 Sept 20221.58001.58001.48001.50001.50009,282,100
31 Aug 20221.57001.61001.51001.60001.60008,246,300
30 Aug 20221.65001.66001.49001.52001.52009,281,800
29 Aug 20221.53001.67001.49001.62001.62009,914,900
26 Aug 20221.68001.72501.54001.54001.54009,310,500
25 Aug 20221.60001.70001.53001.70001.700014,997,000
24 Aug 20221.43001.57001.40001.57001.57009,209,500
23 Aug 20221.46001.51001.41001.42001.42008,331,000
22 Aug 20221.49001.50001.43001.45001.45009,300,100
19 Aug 20221.63001.63001.51001.53001.53008,459,600
18 Aug 20221.74001.75001.64001.65001.65008,647,200
17 Aug 20221.80001.93001.71001.73001.730023,357,800
16 Aug 20221.87001.89001.75001.81001.810015,934,000
15 Aug 20221.75001.94001.72501.89001.890023,622,700
12 Aug 20221.64801.75001.61001.75001.750013,295,700
11 Aug 20221.69001.77001.60001.61001.610011,871,100
10 Aug 20221.57001.70001.50501.66001.660014,473,300
09 Aug 20221.63001.66001.49001.50001.50008,980,200
08 Aug 20221.53001.73001.51001.65001.650014,614,200
05 Aug 20221.49001.54001.43001.50001.50007,133,500
04 Aug 20221.54001.60001.47001.52001.52006,962,800
03 Aug 20221.55001.59001.51001.54001.54007,961,800
02 Aug 20221.36001.56001.36001.55001.550014,046,100
01 Aug 20221.41001.42001.36001.37001.37005,229,400
29 Jul 20221.39001.42001.35001.41001.41005,568,700
28 Jul 20221.36001.40001.31001.39001.39007,713,600
27 Jul 20221.37001.37001.29001.36001.36007,633,800
26 Jul 20221.42001.42001.32001.34001.34007,165,200
25 Jul 20221.41001.44001.35001.43001.43007,701,800
22 Jul 20221.52001.54001.38001.41001.41007,487,600
21 Jul 20221.66001.67001.49001.53001.530014,886,000
20 Jul 20221.53001.72001.51001.65001.650017,057,300
19 Jul 20221.47001.56001.41001.52001.52008,766,200
18 Jul 20221.39001.52001.37001.44001.440011,022,700
15 Jul 20221.47001.49001.33001.37001.37008,370,300
14 Jul 20221.29001.48001.25001.48001.480016,356,700
13 Jul 20221.29001.35001.25001.32001.32005,270,100
12 Jul 20221.26001.32001.23001.30001.30008,991,500
11 Jul 20221.38001.41001.26001.26001.26009,958,000
08 Jul 20221.43001.48001.38001.39001.39006,625,600
07 Jul 20221.40001.46001.36001.45001.45006,520,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...