Aurora Cannabis Inc. - Common Shares (ACB)
4.5300
-0.0200 (-0.44%)
NASDAQ · Last Trade: Jul 19th, 7:04 PM EDT
Historical Prices For Aurora Cannabis Inc. - Common Shares (ACB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/18/2025 | 4.58 | 4.61 | 4.53 | 4.53 | 496,656 | 4.53 |
| 7/17/2025 | 4.46 | 4.57 | 4.42 | 4.55 | 669,014 | 4.55 |
| 7/16/2025 | 4.48 | 4.52 | 4.42 | 4.48 | 454,118 | 4.48 |
| 7/15/2025 | 4.60 | 4.62 | 4.45 | 4.49 | 692,875 | 4.49 |
| 7/14/2025 | 4.51 | 4.64 | 4.49 | 4.58 | 719,773 | 4.58 |
| 7/11/2025 | 4.65 | 4.67 | 4.47 | 4.49 | 864,357 | 4.49 |
| 7/10/2025 | 4.59 | 4.84 | 4.50 | 4.69 | 1,420,769 | 4.69 |
| 7/09/2025 | 4.53 | 4.68 | 4.53 | 4.57 | 993,786 | 4.57 |
| 7/08/2025 | 4.44 | 4.60 | 4.44 | 4.56 | 1,425,956 | 4.56 |
| 7/07/2025 | 4.53 | 4.58 | 4.39 | 4.43 | 969,830 | 4.43 |
| 7/03/2025 | 4.50 | 4.61 | 4.49 | 4.54 | 708,073 | 4.54 |
| 7/02/2025 | 4.28 | 4.49 | 4.26 | 4.47 | 1,156,737 | 4.47 |
| 7/01/2025 | 4.20 | 4.41 | 4.20 | 4.30 | 877,313 | 4.30 |
| 6/30/2025 | 4.16 | 4.29 | 4.13 | 4.24 | 1,364,928 | 4.24 |
| 6/27/2025 | 4.31 | 4.31 | 4.09 | 4.15 | 1,291,331 | 4.15 |
| 6/26/2025 | 3.93 | 4.31 | 3.93 | 4.26 | 2,287,328 | 4.26 |
| 6/25/2025 | 4.01 | 4.04 | 3.91 | 3.92 | 1,634,787 | 3.92 |
| 6/24/2025 | 3.97 | 4.11 | 3.97 | 3.98 | 1,693,321 | 3.98 |
| 6/23/2025 | 4.11 | 4.11 | 3.87 | 3.91 | 2,336,251 | 3.91 |
| 6/20/2025 | 4.56 | 4.56 | 4.05 | 4.08 | 4,811,965 | 4.08 |
| 6/18/2025 | 5.15 | 5.25 | 4.60 | 4.68 | 6,311,017 | 4.68 |
| 6/17/2025 | 6.16 | 6.21 | 5.87 | 5.88 | 2,096,396 | 5.88 |
| 6/16/2025 | 5.98 | 6.21 | 5.94 | 6.15 | 1,179,654 | 6.15 |
| 6/13/2025 | 6.00 | 6.07 | 5.78 | 5.85 | 822,854 | 5.85 |
| 6/12/2025 | 6.05 | 6.11 | 5.93 | 6.09 | 586,017 | 6.09 |
| 6/11/2025 | 5.96 | 6.25 | 5.94 | 6.04 | 1,378,425 | 6.04 |
| 6/10/2025 | 5.82 | 5.99 | 5.75 | 5.95 | 778,338 | 5.95 |
| 6/09/2025 | 5.78 | 5.90 | 5.69 | 5.82 | 787,759 | 5.82 |
| 6/06/2025 | 5.42 | 5.75 | 5.42 | 5.72 | 994,483 | 5.72 |
| 6/05/2025 | 5.57 | 5.62 | 5.36 | 5.41 | 573,739 | 5.41 |
| 6/04/2025 | 5.41 | 5.59 | 5.40 | 5.57 | 623,804 | 5.57 |
| 6/03/2025 | 5.26 | 5.41 | 5.17 | 5.37 | 457,863 | 5.37 |
| 6/02/2025 | 5.31 | 5.38 | 5.15 | 5.21 | 585,594 | 5.21 |
| 5/30/2025 | 5.46 | 5.52 | 5.26 | 5.30 | 641,332 | 5.30 |
| 5/29/2025 | 5.59 | 5.61 | 5.47 | 5.52 | 385,455 | 5.52 |
| 5/28/2025 | 5.51 | 5.56 | 5.37 | 5.52 | 638,127 | 5.52 |
| 5/27/2025 | 5.69 | 5.72 | 5.41 | 5.47 | 844,018 | 5.47 |
| 5/23/2025 | 5.35 | 5.51 | 5.33 | 5.50 | 853,936 | 5.50 |
| 5/22/2025 | 5.20 | 5.49 | 5.09 | 5.49 | 826,606 | 5.49 |
| 5/21/2025 | 5.28 | 5.72 | 5.19 | 5.22 | 1,741,440 | 5.22 |
| 5/20/2025 | 5.02 | 5.35 | 5.02 | 5.34 | 1,365,304 | 5.34 |
| 5/19/2025 | 4.95 | 5.05 | 4.93 | 5.02 | 657,766 | 5.02 |
| 5/16/2025 | 4.99 | 5.21 | 4.94 | 5.13 | 1,743,788 | 5.13 |
| 5/15/2025 | 5.00 | 5.04 | 4.84 | 4.96 | 665,018 | 4.96 |
| 5/14/2025 | 5.17 | 5.19 | 5.00 | 5.04 | 599,795 | 5.04 |
| 5/13/2025 | 5.08 | 5.25 | 5.05 | 5.16 | 835,212 | 5.16 |
| 5/12/2025 | 4.97 | 5.14 | 4.90 | 5.06 | 1,080,122 | 5.06 |
| 5/09/2025 | 4.77 | 4.94 | 4.74 | 4.85 | 757,577 | 4.85 |
| 5/08/2025 | 4.65 | 4.81 | 4.59 | 4.75 | 548,047 | 4.75 |
| 5/07/2025 | 4.64 | 4.68 | 4.54 | 4.59 | 326,704 | 4.59 |
| 5/06/2025 | 4.66 | 4.70 | 4.54 | 4.61 | 365,279 | 4.61 |
| 5/05/2025 | 4.82 | 4.83 | 4.70 | 4.72 | 545,096 | 4.72 |
| 5/02/2025 | 4.85 | 4.92 | 4.80 | 4.84 | 654,879 | 4.84 |
| 5/01/2025 | 4.66 | 4.79 | 4.55 | 4.75 | 850,597 | 4.75 |
| 4/30/2025 | 4.56 | 4.86 | 4.43 | 4.64 | 2,331,702 | 4.64 |
| 4/29/2025 | 4.71 | 4.91 | 4.57 | 4.64 | 1,494,227 | 4.64 |
| 4/28/2025 | 4.77 | 4.83 | 4.57 | 4.68 | 578,883 | 4.68 |
| 4/25/2025 | 4.81 | 5.00 | 4.75 | 4.81 | 1,981,404 | 4.81 |
| 4/24/2025 | 4.43 | 4.78 | 4.40 | 4.71 | 1,989,607 | 4.71 |
| 4/23/2025 | 4.37 | 4.55 | 4.30 | 4.40 | 1,017,952 | 4.40 |
| 4/22/2025 | 4.22 | 4.31 | 4.20 | 4.26 | 500,584 | 4.26 |
| 4/21/2025 | 4.39 | 4.43 | 4.14 | 4.20 | 671,574 | 4.20 |