Singapore markets open in 4 hours 34 minutes

Aurora Cannabis Inc. (ACB)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.4543-0.0022 (-0.48%)
As of 03:26PM EST. Market open.
Time period:
30 Nov 2022 - 30 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20230.46000.46000.44330.45430.45434,725,537
29 Nov 20230.46600.47400.45600.45700.45704,782,100
28 Nov 20230.46000.46600.45900.46600.46602,537,100
27 Nov 20230.48000.48000.46500.46600.46602,905,700
24 Nov 20230.46000.48300.46000.47800.47803,202,500
22 Nov 20230.46400.46900.45600.46400.46402,359,800
21 Nov 20230.47500.47500.45200.46600.46603,934,200
20 Nov 20230.46200.48500.46200.47700.47706,796,600
17 Nov 20230.46500.46900.45500.46200.46204,610,600
16 Nov 20230.46900.47000.45000.46500.46503,405,700
15 Nov 20230.46700.49400.46500.46500.46508,037,100
14 Nov 20230.48000.48500.45500.46600.46609,316,100
13 Nov 20230.47000.47600.45000.47100.47106,923,400
10 Nov 20230.51100.52000.46100.47000.470016,993,300
09 Nov 20230.46400.47500.43300.44500.44508,033,600
08 Nov 20230.48500.49600.46100.46900.46903,458,100
07 Nov 20230.47200.48700.45600.47500.47504,185,600
06 Nov 20230.50700.51800.46000.47200.47206,665,200
03 Nov 20230.46600.49800.46600.49000.49006,585,600
02 Nov 20230.46000.48000.45000.46600.466010,282,700
01 Nov 20230.44200.45300.42400.45300.45305,745,800
31 Oct 20230.43900.44900.43100.44100.44105,397,500
30 Oct 20230.44700.45500.43000.43800.43805,102,900
27 Oct 20230.42900.43800.42000.43600.43603,937,900
26 Oct 20230.42300.45000.41000.42100.42106,981,200
25 Oct 20230.47400.47400.42500.42600.426017,377,600
24 Oct 20230.43900.47400.42700.47000.470019,720,400
23 Oct 20230.44600.44700.42000.42400.424013,119,500
20 Oct 20230.45900.46500.44400.44600.44607,683,100
19 Oct 20230.48200.48300.46000.46000.460011,118,500
18 Oct 20230.51000.51400.47500.48000.48008,000,800
17 Oct 20230.49500.53600.49000.51900.51906,954,200
16 Oct 20230.51200.53000.50200.51600.51606,379,700
13 Oct 20230.50600.51700.49300.50400.50406,329,400
12 Oct 20230.52000.53000.49500.50200.502010,386,500
11 Oct 20230.56500.56900.51900.53000.53006,442,100
10 Oct 20230.54900.58400.54000.54700.547011,191,200
09 Oct 20230.55000.55800.51200.53500.53504,784,000
06 Oct 20230.55200.57800.54200.56700.56704,979,100
05 Oct 20230.55600.58000.55300.56700.56706,164,100
04 Oct 20230.56000.57600.53500.55300.55309,605,000
03 Oct 20230.55500.55700.52100.53700.53708,659,400
02 Oct 20230.58400.58400.55300.56000.560012,773,300
29 Sept 20230.61500.61500.57500.58500.58508,749,700
28 Sept 20230.59500.61500.56200.59700.597022,244,800
27 Sept 20230.71600.75800.65100.66700.667017,852,900
26 Sept 20230.75200.78900.68400.70300.703021,091,800
25 Sept 20230.75000.81600.72500.74300.743029,912,500
22 Sept 20230.75400.79000.73500.75100.751019,957,900
21 Sept 20230.77000.77000.70000.73800.738022,524,900
20 Sept 20230.88000.91000.78700.80000.800027,521,700
19 Sept 20230.91600.98000.85300.86200.862046,096,700
18 Sept 20230.93400.97500.85000.86300.863042,693,300
15 Sept 20230.93101.06000.88200.98300.983093,125,500
14 Sept 20230.78000.91500.77300.84300.843062,531,900
13 Sept 20230.90100.98000.72700.80000.8000117,263,400
12 Sept 20230.91501.15000.82500.96000.9600208,704,200
11 Sept 20230.56900.93800.56100.91100.9110255,717,500
08 Sept 20230.46100.52900.45100.52900.529016,050,100
07 Sept 20230.47200.47500.45100.46100.46104,542,300
06 Sept 20230.50000.51400.45500.47400.474017,635,700
05 Sept 20230.47500.51800.47000.48500.485012,475,200
01 Sept 20230.52000.52000.46900.47200.47207,371,100
31 Aug 20230.49300.52700.48000.48000.480021,308,500
30 Aug 20230.44900.49000.44200.46500.46508,765,000
29 Aug 20230.44600.45500.44100.44500.44502,480,400
28 Aug 20230.45200.45400.43500.44000.44001,956,300
25 Aug 20230.45800.45900.43400.44300.44303,822,800
24 Aug 20230.48400.48700.45800.46000.46003,840,700
23 Aug 20230.48900.49000.47500.48000.48003,302,300
22 Aug 20230.50000.50400.48500.49000.49004,574,600
21 Aug 20230.50900.51500.49800.49800.49801,862,100
18 Aug 20230.50000.51700.50000.51000.51004,329,300
17 Aug 20230.50000.51800.49500.51500.51505,108,500
16 Aug 20230.51800.52000.50000.50000.50004,330,800
15 Aug 20230.52400.53000.52000.52300.52301,359,100
14 Aug 20230.53700.54200.51500.53800.53802,909,000
11 Aug 20230.54800.55800.53200.53200.53203,342,000
10 Aug 20230.53000.54400.52000.53000.53003,269,100
09 Aug 20230.56000.56400.52800.52800.52803,278,300
08 Aug 20230.54000.56500.52600.55400.55404,801,900
07 Aug 20230.54900.55000.53100.54300.54302,268,800
04 Aug 20230.56000.57000.54300.54700.54702,927,000
03 Aug 20230.54500.56400.54500.56000.56002,644,300
02 Aug 20230.57000.59000.53800.55100.55105,235,200
01 Aug 20230.55200.57700.53600.57700.57706,116,300
31 Jul 20230.54000.57000.53300.56300.56309,127,700
28 Jul 20230.50000.53300.50000.53200.53208,335,800
27 Jul 20230.49600.52000.48700.49300.49307,984,200
26 Jul 20230.50000.51300.48200.49300.493010,683,500
25 Jul 20230.49900.50200.49200.49300.49304,427,400
24 Jul 20230.50200.50600.49000.49900.49904,585,200
21 Jul 20230.53000.53000.49800.50500.50507,856,400
20 Jul 20230.54000.54000.52000.52500.52502,797,300
19 Jul 20230.53000.54700.52800.53200.53203,592,100
18 Jul 20230.53000.53000.52200.52600.52603,696,100
17 Jul 20230.53400.54000.52100.53000.53003,355,900
14 Jul 20230.56600.57000.52900.53400.53406,594,800
13 Jul 20230.56000.59000.55800.56800.56805,523,400
12 Jul 20230.58000.59500.55400.56100.56103,317,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...