Yahoo

Mail

Singapore markets open in 4 hours 34 minutes

Straits Times Index
3,072.99
-11.71(-0.38%)
S&P 500
4,543.24
-7.34(-0.16%)
Dow
35,763.24
+332.82(+0.94%)
Nasdaq
14,142.47
-116.02(-0.81%)
Bitcoin USD
37,745.04
-76.63(-0.20%)
CMC Crypto 200
780.93
-2.72(-0.35%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Nov 2023	0.4600	0.4600	0.4433	0.4543	0.4543	4,725,537
29 Nov 2023	0.4660	0.4740	0.4560	0.4570	0.4570	4,782,100
28 Nov 2023	0.4600	0.4660	0.4590	0.4660	0.4660	2,537,100
27 Nov 2023	0.4800	0.4800	0.4650	0.4660	0.4660	2,905,700
24 Nov 2023	0.4600	0.4830	0.4600	0.4780	0.4780	3,202,500
22 Nov 2023	0.4640	0.4690	0.4560	0.4640	0.4640	2,359,800
21 Nov 2023	0.4750	0.4750	0.4520	0.4660	0.4660	3,934,200
20 Nov 2023	0.4620	0.4850	0.4620	0.4770	0.4770	6,796,600
17 Nov 2023	0.4650	0.4690	0.4550	0.4620	0.4620	4,610,600
16 Nov 2023	0.4690	0.4700	0.4500	0.4650	0.4650	3,405,700
15 Nov 2023	0.4670	0.4940	0.4650	0.4650	0.4650	8,037,100
14 Nov 2023	0.4800	0.4850	0.4550	0.4660	0.4660	9,316,100
13 Nov 2023	0.4700	0.4760	0.4500	0.4710	0.4710	6,923,400
10 Nov 2023	0.5110	0.5200	0.4610	0.4700	0.4700	16,993,300
09 Nov 2023	0.4640	0.4750	0.4330	0.4450	0.4450	8,033,600
08 Nov 2023	0.4850	0.4960	0.4610	0.4690	0.4690	3,458,100
07 Nov 2023	0.4720	0.4870	0.4560	0.4750	0.4750	4,185,600
06 Nov 2023	0.5070	0.5180	0.4600	0.4720	0.4720	6,665,200
03 Nov 2023	0.4660	0.4980	0.4660	0.4900	0.4900	6,585,600
02 Nov 2023	0.4600	0.4800	0.4500	0.4660	0.4660	10,282,700
01 Nov 2023	0.4420	0.4530	0.4240	0.4530	0.4530	5,745,800
31 Oct 2023	0.4390	0.4490	0.4310	0.4410	0.4410	5,397,500
30 Oct 2023	0.4470	0.4550	0.4300	0.4380	0.4380	5,102,900
27 Oct 2023	0.4290	0.4380	0.4200	0.4360	0.4360	3,937,900
26 Oct 2023	0.4230	0.4500	0.4100	0.4210	0.4210	6,981,200
25 Oct 2023	0.4740	0.4740	0.4250	0.4260	0.4260	17,377,600
24 Oct 2023	0.4390	0.4740	0.4270	0.4700	0.4700	19,720,400
23 Oct 2023	0.4460	0.4470	0.4200	0.4240	0.4240	13,119,500
20 Oct 2023	0.4590	0.4650	0.4440	0.4460	0.4460	7,683,100
19 Oct 2023	0.4820	0.4830	0.4600	0.4600	0.4600	11,118,500
18 Oct 2023	0.5100	0.5140	0.4750	0.4800	0.4800	8,000,800
17 Oct 2023	0.4950	0.5360	0.4900	0.5190	0.5190	6,954,200
16 Oct 2023	0.5120	0.5300	0.5020	0.5160	0.5160	6,379,700
13 Oct 2023	0.5060	0.5170	0.4930	0.5040	0.5040	6,329,400
12 Oct 2023	0.5200	0.5300	0.4950	0.5020	0.5020	10,386,500
11 Oct 2023	0.5650	0.5690	0.5190	0.5300	0.5300	6,442,100
10 Oct 2023	0.5490	0.5840	0.5400	0.5470	0.5470	11,191,200
09 Oct 2023	0.5500	0.5580	0.5120	0.5350	0.5350	4,784,000
06 Oct 2023	0.5520	0.5780	0.5420	0.5670	0.5670	4,979,100
05 Oct 2023	0.5560	0.5800	0.5530	0.5670	0.5670	6,164,100
04 Oct 2023	0.5600	0.5760	0.5350	0.5530	0.5530	9,605,000
03 Oct 2023	0.5550	0.5570	0.5210	0.5370	0.5370	8,659,400
02 Oct 2023	0.5840	0.5840	0.5530	0.5600	0.5600	12,773,300
29 Sept 2023	0.6150	0.6150	0.5750	0.5850	0.5850	8,749,700
28 Sept 2023	0.5950	0.6150	0.5620	0.5970	0.5970	22,244,800
27 Sept 2023	0.7160	0.7580	0.6510	0.6670	0.6670	17,852,900
26 Sept 2023	0.7520	0.7890	0.6840	0.7030	0.7030	21,091,800
25 Sept 2023	0.7500	0.8160	0.7250	0.7430	0.7430	29,912,500
22 Sept 2023	0.7540	0.7900	0.7350	0.7510	0.7510	19,957,900
21 Sept 2023	0.7700	0.7700	0.7000	0.7380	0.7380	22,524,900
20 Sept 2023	0.8800	0.9100	0.7870	0.8000	0.8000	27,521,700
19 Sept 2023	0.9160	0.9800	0.8530	0.8620	0.8620	46,096,700
18 Sept 2023	0.9340	0.9750	0.8500	0.8630	0.8630	42,693,300
15 Sept 2023	0.9310	1.0600	0.8820	0.9830	0.9830	93,125,500
14 Sept 2023	0.7800	0.9150	0.7730	0.8430	0.8430	62,531,900
13 Sept 2023	0.9010	0.9800	0.7270	0.8000	0.8000	117,263,400
12 Sept 2023	0.9150	1.1500	0.8250	0.9600	0.9600	208,704,200
11 Sept 2023	0.5690	0.9380	0.5610	0.9110	0.9110	255,717,500
08 Sept 2023	0.4610	0.5290	0.4510	0.5290	0.5290	16,050,100
07 Sept 2023	0.4720	0.4750	0.4510	0.4610	0.4610	4,542,300
06 Sept 2023	0.5000	0.5140	0.4550	0.4740	0.4740	17,635,700
05 Sept 2023	0.4750	0.5180	0.4700	0.4850	0.4850	12,475,200
01 Sept 2023	0.5200	0.5200	0.4690	0.4720	0.4720	7,371,100
31 Aug 2023	0.4930	0.5270	0.4800	0.4800	0.4800	21,308,500
30 Aug 2023	0.4490	0.4900	0.4420	0.4650	0.4650	8,765,000
29 Aug 2023	0.4460	0.4550	0.4410	0.4450	0.4450	2,480,400
28 Aug 2023	0.4520	0.4540	0.4350	0.4400	0.4400	1,956,300
25 Aug 2023	0.4580	0.4590	0.4340	0.4430	0.4430	3,822,800
24 Aug 2023	0.4840	0.4870	0.4580	0.4600	0.4600	3,840,700
23 Aug 2023	0.4890	0.4900	0.4750	0.4800	0.4800	3,302,300
22 Aug 2023	0.5000	0.5040	0.4850	0.4900	0.4900	4,574,600
21 Aug 2023	0.5090	0.5150	0.4980	0.4980	0.4980	1,862,100
18 Aug 2023	0.5000	0.5170	0.5000	0.5100	0.5100	4,329,300
17 Aug 2023	0.5000	0.5180	0.4950	0.5150	0.5150	5,108,500
16 Aug 2023	0.5180	0.5200	0.5000	0.5000	0.5000	4,330,800
15 Aug 2023	0.5240	0.5300	0.5200	0.5230	0.5230	1,359,100
14 Aug 2023	0.5370	0.5420	0.5150	0.5380	0.5380	2,909,000
11 Aug 2023	0.5480	0.5580	0.5320	0.5320	0.5320	3,342,000
10 Aug 2023	0.5300	0.5440	0.5200	0.5300	0.5300	3,269,100
09 Aug 2023	0.5600	0.5640	0.5280	0.5280	0.5280	3,278,300
08 Aug 2023	0.5400	0.5650	0.5260	0.5540	0.5540	4,801,900
07 Aug 2023	0.5490	0.5500	0.5310	0.5430	0.5430	2,268,800
04 Aug 2023	0.5600	0.5700	0.5430	0.5470	0.5470	2,927,000
03 Aug 2023	0.5450	0.5640	0.5450	0.5600	0.5600	2,644,300
02 Aug 2023	0.5700	0.5900	0.5380	0.5510	0.5510	5,235,200
01 Aug 2023	0.5520	0.5770	0.5360	0.5770	0.5770	6,116,300
31 Jul 2023	0.5400	0.5700	0.5330	0.5630	0.5630	9,127,700
28 Jul 2023	0.5000	0.5330	0.5000	0.5320	0.5320	8,335,800
27 Jul 2023	0.4960	0.5200	0.4870	0.4930	0.4930	7,984,200
26 Jul 2023	0.5000	0.5130	0.4820	0.4930	0.4930	10,683,500
25 Jul 2023	0.4990	0.5020	0.4920	0.4930	0.4930	4,427,400
24 Jul 2023	0.5020	0.5060	0.4900	0.4990	0.4990	4,585,200
21 Jul 2023	0.5300	0.5300	0.4980	0.5050	0.5050	7,856,400
20 Jul 2023	0.5400	0.5400	0.5200	0.5250	0.5250	2,797,300
19 Jul 2023	0.5300	0.5470	0.5280	0.5320	0.5320	3,592,100
18 Jul 2023	0.5300	0.5300	0.5220	0.5260	0.5260	3,696,100
17 Jul 2023	0.5340	0.5400	0.5210	0.5300	0.5300	3,355,900
14 Jul 2023	0.5660	0.5700	0.5290	0.5340	0.5340	6,594,800
13 Jul 2023	0.5600	0.5900	0.5580	0.5680	0.5680	5,523,400
12 Jul 2023	0.5800	0.5950	0.5540	0.5610	0.5610	3,317,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,072.99-11.71(-0.38%)

S&P 5004,543.24-7.34(-0.16%)

Dow35,763.24+332.82(+0.94%)

Nasdaq14,142.47-116.02(-0.81%)

Bitcoin USD37,745.04-76.63(-0.20%)

CMC Crypto 200780.93-2.72(-0.35%)

Aurora Cannabis Inc. (ACB)

Straits Times Index
3,072.99
-11.71(-0.38%)

S&P 500
4,543.24
-7.34(-0.16%)

Dow
35,763.24
+332.82(+0.94%)

Nasdaq
14,142.47
-116.02(-0.81%)

Bitcoin USD
37,745.04
-76.63(-0.20%)

CMC Crypto 200
780.93
-2.72(-0.35%)