Aurora Cannabis Inc (ACB)
5.6900
-0.3500 (-5.79%)
TSX · Last Trade: Apr 6th, 7:22 PM EDT
Historical Prices For Aurora Cannabis Inc (ACB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 5.89 | 5.90 | 5.46 | 5.69 | 442,796 | 5.69 |
| 4/03/2025 | 6.10 | 6.20 | 6.01 | 6.04 | 484,743 | 6.04 |
| 4/02/2025 | 6.21 | 6.47 | 6.18 | 6.36 | 293,977 | 6.36 |
| 4/01/2025 | 6.29 | 6.47 | 6.19 | 6.27 | 381,308 | 6.27 |
| 3/31/2025 | 6.20 | 6.43 | 6.04 | 6.30 | 326,691 | 6.30 |
| 3/28/2025 | 6.56 | 6.64 | 6.26 | 6.34 | 353,785 | 6.34 |
| 3/27/2025 | 6.35 | 6.86 | 6.34 | 6.60 | 657,322 | 6.60 |
| 3/26/2025 | 6.47 | 6.48 | 6.18 | 6.29 | 352,498 | 6.29 |
| 3/25/2025 | 6.57 | 6.61 | 6.35 | 6.47 | 427,850 | 6.47 |
| 3/24/2025 | 6.54 | 6.65 | 6.45 | 6.53 | 403,856 | 6.53 |
| 3/21/2025 | 6.50 | 6.54 | 6.31 | 6.39 | 393,374 | 6.39 |
| 3/20/2025 | 6.23 | 7.20 | 6.23 | 6.53 | 1,064,616 | 6.53 |
| 3/19/2025 | 6.20 | 6.34 | 6.16 | 6.26 | 330,326 | 6.26 |
| 3/18/2025 | 6.32 | 6.41 | 6.15 | 6.18 | 453,832 | 6.18 |
| 3/17/2025 | 6.10 | 6.52 | 6.10 | 6.25 | 977,089 | 6.25 |
| 3/14/2025 | 6.33 | 6.40 | 6.23 | 6.34 | 292,536 | 6.34 |
| 3/13/2025 | 6.36 | 6.42 | 6.17 | 6.20 | 322,314 | 6.20 |
| 3/12/2025 | 6.39 | 6.66 | 6.24 | 6.37 | 407,750 | 6.37 |
| 3/11/2025 | 6.45 | 6.45 | 6.23 | 6.26 | 312,860 | 6.26 |
| 3/10/2025 | 6.72 | 6.73 | 6.30 | 6.40 | 352,668 | 6.40 |
| 3/07/2025 | 6.91 | 7.02 | 6.72 | 6.86 | 290,969 | 6.86 |
| 3/06/2025 | 7.00 | 7.16 | 6.93 | 6.96 | 343,794 | 6.96 |
| 3/05/2025 | 6.93 | 7.35 | 6.74 | 7.18 | 498,892 | 7.18 |
| 3/04/2025 | 6.84 | 7.07 | 6.73 | 6.93 | 325,397 | 6.93 |
| 3/03/2025 | 7.40 | 7.60 | 6.98 | 7.03 | 242,415 | 7.03 |
| 2/28/2025 | 7.35 | 7.50 | 7.17 | 7.37 | 353,238 | 7.37 |
| 2/27/2025 | 8.00 | 8.00 | 7.40 | 7.44 | 570,141 | 7.44 |
| 2/26/2025 | 7.85 | 7.99 | 7.48 | 7.94 | 568,589 | 7.94 |
| 2/25/2025 | 7.95 | 8.06 | 7.55 | 7.66 | 415,365 | 7.66 |
| 2/24/2025 | 8.37 | 8.37 | 7.86 | 8.03 | 462,910 | 8.03 |
| 2/21/2025 | 8.50 | 8.89 | 8.23 | 8.34 | 841,226 | 8.34 |
| 2/20/2025 | 8.23 | 8.36 | 8.06 | 8.30 | 331,332 | 8.30 |
| 2/19/2025 | 8.45 | 8.65 | 8.14 | 8.25 | 600,287 | 8.25 |
| 2/18/2025 | 8.99 | 9.10 | 8.45 | 8.58 | 590,944 | 8.58 |
| 2/14/2025 | 9.40 | 0.00 | 9.40 | 8.94 | 0 | 8.94 |
| 2/13/2025 | 9.11 | 9.73 | 9.11 | 9.40 | 901,151 | 9.40 |
| 2/12/2025 | 9.03 | 9.34 | 8.88 | 9.06 | 528,323 | 9.06 |
| 2/11/2025 | 9.30 | 9.71 | 9.16 | 9.19 | 1,091,505 | 9.19 |
| 2/10/2025 | 8.65 | 9.90 | 8.40 | 9.50 | 1,394,017 | 9.50 |
| 2/07/2025 | 8.60 | 9.24 | 8.33 | 8.63 | 1,571,814 | 8.63 |
| 2/06/2025 | 7.71 | 9.51 | 7.56 | 8.96 | 3,275,242 | 8.96 |
| 2/05/2025 | 6.65 | 8.10 | 6.52 | 7.65 | 4,222,297 | 7.65 |
| 2/04/2025 | 5.05 | 5.31 | 4.95 | 5.28 | 389,186 | 5.28 |
| 2/03/2025 | 5.14 | 5.20 | 5.04 | 5.04 | 309,737 | 5.04 |
| 1/31/2025 | 5.53 | 5.61 | 5.28 | 5.28 | 269,788 | 5.28 |
| 1/30/2025 | 5.36 | 5.58 | 5.33 | 5.55 | 490,309 | 5.55 |
| 1/29/2025 | 5.38 | 5.46 | 5.25 | 5.33 | 257,848 | 5.33 |
| 1/28/2025 | 5.38 | 5.47 | 5.28 | 5.40 | 182,432 | 5.40 |
| 1/27/2025 | 5.55 | 5.60 | 5.31 | 5.36 | 301,693 | 5.36 |
| 1/24/2025 | 5.55 | 5.67 | 5.48 | 5.57 | 322,009 | 5.57 |
| 1/23/2025 | 5.55 | 5.58 | 5.48 | 5.55 | 215,621 | 5.55 |
| 1/22/2025 | 5.55 | 5.64 | 5.52 | 5.55 | 245,323 | 5.55 |
| 1/21/2025 | 5.60 | 5.60 | 5.48 | 5.57 | 281,214 | 5.57 |
| 1/20/2025 | 5.59 | 5.65 | 5.48 | 5.65 | 161,262 | 5.65 |
| 1/17/2025 | 5.74 | 5.83 | 5.55 | 5.56 | 401,479 | 5.56 |
| 1/16/2025 | 5.68 | 5.75 | 5.60 | 5.71 | 244,462 | 5.71 |
| 1/15/2025 | 5.73 | 5.83 | 5.63 | 5.67 | 189,943 | 5.67 |
| 1/14/2025 | 5.83 | 5.88 | 5.62 | 5.66 | 394,926 | 5.66 |
| 1/13/2025 | 5.99 | 6.00 | 5.64 | 5.80 | 419,619 | 5.80 |
| 1/10/2025 | 6.27 | 6.27 | 5.92 | 5.95 | 420,871 | 5.95 |
| 1/09/2025 | 6.33 | 6.34 | 6.26 | 6.34 | 62,609 | 6.34 |
| 1/08/2025 | 6.63 | 6.63 | 6.24 | 6.39 | 277,725 | 6.39 |
| 1/07/2025 | 6.68 | 6.86 | 6.63 | 6.68 | 301,231 | 6.68 |