Dark

ACB
Aurora Cannabis Inc. Common Shares
stock NASDAQ

Market Open

May 30, 2025 2:24:22 PM EDT

5.29USD-4.167%(-0.23)530,202

5.29Bid 5.30Ask 0.01Spread

Pre-market

May 30, 2025 9:25:30 AM EDT

5.42USD-1.812%(-0.10)6,711

After-hours

May 29, 2025 4:40:30 PM EDT

5.60USD+1.449%(+0.08)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-30	5.3000	5.4200	5.2700	5.290	-4.167%	530,202	0.000%
2025-05-29	5.5900	5.6100	5.4700	5.520	0.000%	385,814	-4.167%
2025-05-28	5.5100	5.5600	5.3697	5.520	+0.914%	638,192	-4.167%
2025-05-27	5.6900	5.7200	5.4100	5.470	-0.545%	846,599	-3.291%
2025-05-23	5.3500	5.5150	5.3300	5.500	+0.182%	853,936	-3.818%
2025-05-22	5.2000	5.4900	5.0900	5.490	+5.172%	827,638	-3.643%
2025-05-21	5.2800	5.7198	5.1900	5.220	-2.247%	1,743,508	+1.341%
2025-05-20	5.0200	5.3500	5.0200	5.340	+6.375%	1,365,713	-0.936%
2025-05-19	4.9500	5.0490	4.9300	5.020	-2.144%	657,779	+5.378%
2025-05-16	4.9900	5.2100	4.9411	5.130	+3.427%	1,743,788	+3.119%
2025-05-15	5.0000	5.0400	4.8400	4.960	-1.587%	665,036	+6.653%
2025-05-14	5.1700	5.1900	5.0019	5.040	-2.326%	599,812	+4.960%
2025-05-13	5.0800	5.2500	5.0500	5.160	+1.976%	835,228	+2.519%
2025-05-12	4.9700	5.1450	4.9000	5.060	+4.330%	1,080,174	+4.545%
2025-05-09	4.7700	4.9401	4.7400	4.850	+2.105%	757,577	+9.072%
2025-05-08	4.6500	4.8100	4.5900	4.750	+3.486%	549,765	+11.368%
2025-05-07	4.6400	4.6800	4.5450	4.590	-0.434%	326,713	+15.251%
2025-05-06	4.6600	4.7000	4.5415	4.610	-2.331%	366,303	+14.751%
2025-05-05	4.8200	4.8300	4.7000	4.720	-2.479%	545,156	+12.076%
2025-05-02	4.8500	4.9200	4.8000	4.840	+1.895%	654,879	+9.298%
2025-05-01	4.6600	4.7850	4.5500	4.750	+2.371%	850,753	+11.368%
2025-04-30	4.5600	4.8588	4.4300	4.640	0.000%	2,332,163	+14.009%
2025-04-29	4.7100	4.9064	4.5700	4.640	-0.855%	1,494,323	+14.009%
2025-04-28	4.7700	4.8300	4.5700	4.680	-2.703%	578,940	+13.034%
2025-04-25	4.8100	5.0000	4.7500	4.810	+2.123%	1,981,404	+9.979%
2025-04-24	4.4300	4.7801	4.4000	4.710	+7.045%	1,993,614	+12.314%
2025-04-23	4.3700	4.5456	4.3050	4.400	+3.286%	1,018,025	+20.227%
2025-04-22	4.2200	4.3100	4.2017	4.260	+1.429%	501,556	+24.178%
2025-04-21	4.3900	4.4302	4.1400	4.200	-5.405%	671,988	+25.952%
2025-04-17	4.3600	4.4600	4.2301	4.440	+2.304%	1,200,329	+19.144%
2025-04-16	4.1800	4.5000	4.1800	4.340	+2.600%	1,335,196	+21.889%
2025-04-15	4.2800	4.2950	4.1550	4.230	-0.471%	583,141	+25.059%
2025-04-14	4.1700	4.3897	4.1700	4.250	-0.701%	938,049	+24.471%
2025-04-11	4.1400	4.2900	4.0800	4.280	+4.136%	715,455	+23.598%
2025-04-10	4.1500	4.2100	4.0050	4.110	-3.521%	678,365	+28.710%
2025-04-09	3.8300	4.2800	3.8000	4.260	+9.794%	1,431,231	+24.178%
2025-04-08	4.2400	4.2500	3.7900	3.880	-4.198%	1,202,397	+36.340%
2025-04-07	3.8000	4.2400	3.7500	4.050	+0.872%	1,121,439	+30.617%
2025-04-04	4.1500	4.1675	3.8400	4.015	-6.410%	1,021,579	+31.756%
2025-04-03	4.3300	4.4200	4.2700	4.290	-4.027%	715,790	+23.310%
2025-04-02	4.3700	4.5200	4.3100	4.470	+2.288%	762,632	+18.345%
2025-04-01	4.3800	4.5200	4.3000	4.370	-0.456%	797,414	+21.053%
2025-03-31	4.3200	4.4750	4.2000	4.390	-0.903%	724,806	+20.501%
2025-03-28	4.6200	4.6500	4.3700	4.430	-4.113%	1,008,774	+19.413%
2025-03-27	4.4500	4.8000	4.4100	4.620	+4.762%	2,684,286	+14.502%
2025-03-26	4.5200	4.5300	4.3200	4.410	-2.434%	772,509	+19.955%
2025-03-25	4.6000	4.6299	4.4300	4.520	-1.094%	667,842	+17.035%
2025-03-24	4.5700	4.6450	4.5046	4.570	+2.466%	858,824	+15.755%
2025-03-21	4.5000	4.5683	4.3902	4.460	-2.407%	1,080,065	+18.610%
2025-03-20	4.3500	5.0200	4.3300	4.570	+5.300%	3,410,390	+15.755%
2025-03-19	4.3300	4.4300	4.3000	4.340	+0.463%	612,918	+21.889%
2025-03-18	4.4600	4.4998	4.3050	4.320	-1.595%	911,493	+22.454%
2025-03-17	4.3300	4.5600	4.2800	4.390	-0.454%	1,167,603	+20.501%
2025-03-14	4.3800	4.4600	4.3300	4.410	+2.558%	492,874	+19.955%
2025-03-13	4.4000	4.4700	4.2700	4.300	-2.273%	520,034	+23.023%
2025-03-12	4.4500	4.6300	4.3400	4.400	+1.617%	735,560	+20.227%
2025-03-11	4.4050	4.4700	4.2900	4.330	-2.036%	796,126	+22.171%
2025-03-10	4.6420	4.6847	4.3513	4.420	-7.143%	1,109,994	+19.683%
2025-03-07	4.8500	4.8900	4.6700	4.760	-2.259%	1,005,390	+11.134%
2025-03-06	4.8800	5.0250	4.8400	4.870	-3.181%	906,669	+8.624%
2025-03-05	4.8000	5.1200	4.6600	5.030	+5.230%	2,259,348	+5.169%
2025-03-04	4.7100	4.8900	4.6400	4.780	-1.443%	1,219,293	+10.669%
2025-03-03	5.1500	5.2900	4.7950	4.850	-4.902%	1,524,566	+9.072%
2025-02-28	5.1100	5.2000	4.9650	5.100	-0.778%	1,118,558	+3.725%
2025-02-27	5.5600	5.5600	5.1200	5.140	-7.136%	1,820,355	+2.918%
2025-02-26	5.4100	5.5800	5.2100	5.535	+3.458%	1,570,583	-4.426%
2025-02-25	5.6100	5.6500	5.2800	5.350	-4.635%	1,362,021	-1.121%
2025-02-24	5.9000	5.9088	5.5100	5.610	-4.754%	1,524,792	-5.704%
2025-02-21	5.9800	6.2800	5.7800	5.890	+0.512%	2,846,471	-10.187%
2025-02-20	5.7900	5.9000	5.6700	5.860	+1.209%	1,547,954	-9.727%
2025-02-19	5.9600	6.0900	5.7132	5.790	-4.139%	2,068,191	-8.636%
2025-02-18	6.3300	6.4000	5.9500	6.040	-4.279%	2,125,478	-12.417%
2025-02-14	6.7000	6.7660	6.1700	6.310	-4.683%	3,116,362	-16.165%
2025-02-13	6.4100	6.8300	6.3800	6.620	+4.581%	3,031,595	-20.091%
2025-02-12	6.3200	6.5301	6.2000	6.330	-1.402%	2,196,793	-16.430%
2025-02-11	6.4500	6.8000	6.4000	6.420	-2.874%	4,536,103	-17.601%
2025-02-10	6.0500	6.9102	5.8600	6.610	+9.619%	7,361,789	-19.970%
2025-02-07	6.0200	6.4700	5.8201	6.030	-3.520%	8,775,640	-12.272%
2025-02-06	5.2800	6.6500	5.2600	6.250	+16.387%	21,168,081	-15.360%
2025-02-05	4.6699	5.6899	4.5700	5.370	+45.924%	69,873,084	-1.490%
2025-02-04	3.5000	3.7074	3.4400	3.680	+6.358%	1,075,244	+43.750%
2025-02-03	3.5500	3.5600	3.4216	3.460	-5.205%	1,140,598	+52.890%
2025-01-31	3.8200	3.8600	3.6400	3.650	-4.450%	611,283	+44.932%
2025-01-30	3.7200	3.8760	3.6950	3.820	+3.243%	871,646	+38.482%
2025-01-29	3.7300	3.7800	3.6400	3.700	-1.333%	849,480	+42.973%
2025-01-28	3.7200	3.8000	3.6700	3.750	+0.806%	470,175	+41.067%
2025-01-27	3.8500	3.8900	3.6900	3.720	-3.876%	646,746	+42.204%
2025-01-24	3.8700	3.9500	3.8223	3.870	0.000%	507,742	+36.693%
2025-01-23	3.8500	3.8779	3.8100	3.870	+0.259%	472,308	+36.693%
2025-01-22	3.9000	3.9300	3.8300	3.860	-1.026%	644,698	+37.047%
2025-01-21	3.8600	3.9000	3.8000	3.900	+1.299%	677,881	+35.641%
2025-01-17	4.0000	4.0400	3.8400	3.850	-2.778%	778,112	+37.403%
2025-01-16	3.9700	4.0100	3.9000	3.960	-0.252%	664,601	+33.586%
2025-01-15	4.0300	4.0800	3.9200	3.970	+0.253%	410,340	+33.249%
2025-01-14	4.0600	4.1100	3.9100	3.960	-1.737%	772,990	+33.586%
2025-01-13	4.2200	4.2200	3.9124	4.030	-2.421%	859,354	+31.266%
2025-01-10	4.3400	4.3400	4.1000	4.130	-6.561%	781,826	+28.087%
2025-01-08	4.6100	4.6128	4.3300	4.420	-5.150%	634,817	+19.683%
2025-01-07	4.6900	4.7900	4.6200	4.660	0.000%	619,681	+13.519%
2025-01-06	4.7200	4.8483	4.6300	4.660	-0.851%	1,051,428	+13.519%
2025-01-03	4.5300	4.7100	4.4700	4.700	+4.444%	800,160	+12.553%
2025-01-02	4.2800	4.6965	4.2700	4.500	+5.882%	1,275,640	+17.556%
2024-12-31	4.2000	4.2875	4.0638	4.250	+1.190%	1,176,276	+24.471%
2024-12-30	4.2500	4.2700	4.1100	4.200	-2.326%	587,071	+25.952%
2024-12-27	4.3100	4.3900	4.2000	4.300	-0.922%	589,018	+23.023%
2024-12-26	4.2400	4.3700	4.2200	4.340	+1.639%	576,942	+21.889%
2024-12-24	4.3000	4.3799	4.2500	4.270	-0.466%	419,262	+23.888%
2024-12-23	4.3300	4.4150	4.1850	4.290	+0.468%	790,003	+23.310%
2024-12-20	4.0700	4.3350	4.0100	4.270	+4.146%	666,673	+23.888%
2024-12-19	4.2800	4.3565	4.0800	4.100	-3.302%	667,505	+29.024%
2024-12-18	4.4700	4.5300	4.2100	4.240	-5.145%	670,009	+24.764%
2024-12-17	4.2600	4.5000	4.2500	4.470	+4.196%	581,232	+18.345%
2024-12-16	4.2800	4.3902	4.2200	4.290	-0.464%	554,622	+23.310%
2024-12-13	4.3000	4.3500	4.1718	4.310	+0.937%	520,812	+22.738%
2024-12-12	4.2600	4.3872	4.2449	4.270	-1.613%	447,497	+23.888%
2024-12-11	4.4400	4.4500	4.2500	4.340	-0.686%	630,234	+21.889%
2024-12-10	4.5100	4.5100	4.3600	4.370	-2.889%	506,623	+21.053%
2024-12-09	4.5100	4.7450	4.4800	4.500	+0.223%	1,076,234	+17.556%
2024-12-06	4.3900	4.5200	4.3800	4.490	+2.982%	536,753	+17.817%
2024-12-05	4.3500	4.4800	4.3200	4.360	+0.230%	713,295	+21.330%
2024-12-04	4.3800	4.4100	4.2900	4.350	-1.361%	641,369	+21.609%
2024-12-03	4.5900	4.6311	4.3900	4.410	-4.752%	927,343	+19.955%
2024-12-02	4.5900	4.6400	4.5100	4.630	+1.758%	584,698	+14.255%
2024-11-29	4.5700	4.6100	4.5201	4.550	+0.220%	238,459	+16.264%
2024-11-27	4.4800	4.6000	4.4600	4.540	+2.948%	607,332	+16.520%
2024-11-26	4.5800	4.5900	4.3900	4.410	-3.501%	1,532,429	+19.955%
2024-11-25	4.3800	4.6900	4.3700	4.570	+5.300%	880,183	+15.755%
2024-11-22	4.3000	4.4500	4.2850	4.340	+0.930%	899,308	+21.889%
2024-11-21	4.2600	4.4100	4.1950	4.300	+1.415%	1,039,122	+23.023%
2024-11-20	4.2000	4.2700	4.1100	4.240	+1.435%	701,566	+24.764%
2024-11-19	4.2500	4.2500	4.1600	4.180	-1.182%	668,380	+26.555%
2024-11-18	4.2000	4.3000	4.1700	4.230	+0.714%	763,113	+25.059%
2024-11-15	4.3500	4.3800	4.1600	4.200	-3.226%	1,056,230	+25.952%
2024-11-14	4.5000	4.5299	4.3400	4.340	-4.405%	1,021,441	+21.889%
2024-11-13	4.7500	4.7500	4.3911	4.540	-4.017%	1,811,220	+16.520%
2024-11-12	4.8200	5.0100	4.6200	4.730	-1.046%	1,917,265	+11.839%
2024-11-11	4.8100	4.8750	4.6350	4.780	-0.830%	1,058,548	+10.669%
2024-11-08	5.0800	5.0800	4.7100	4.820	-5.305%	1,896,829	+9.751%
2024-11-07	5.0900	5.2401	5.0500	5.090	-0.586%	1,416,343	+3.929%
2024-11-06	5.5200	5.7255	4.6900	5.120	-16.203%	4,332,714	+3.320%
2024-11-05	6.0400	6.1497	5.8100	6.110	+2.174%	1,381,418	-13.421%
2024-11-04	5.6200	6.0750	5.6200	5.980	+7.942%	1,525,946	-11.538%
2024-11-01	5.4500	5.6700	5.4500	5.540	+2.214%	561,607	-4.513%
2024-10-31	5.6400	5.6700	5.4200	5.420	-4.577%	677,307	-2.399%
2024-10-30	5.9200	5.9600	5.6550	5.680	-3.729%	715,874	-6.866%
2024-10-29	5.9300	6.2900	5.8200	5.900	-0.840%	1,346,349	-10.339%
2024-10-28	5.9700	6.0900	5.8500	5.950	+0.337%	852,737	-11.092%
2024-10-25	5.7300	6.1570	5.6700	5.930	+4.586%	1,407,858	-10.793%
2024-10-24	5.9700	6.1200	5.6500	5.670	-4.061%	1,135,129	-6.702%
2024-10-23	6.0100	6.3200	5.7900	5.910	-3.115%	2,100,642	-10.491%
2024-10-22	5.5000	6.2300	5.4700	6.100	+10.708%	2,226,717	-13.279%
2024-10-21	5.5800	5.6002	5.4450	5.510	-1.431%	546,892	-3.993%
2024-10-18	5.5600	5.6600	5.5297	5.590	+1.636%	745,516	-5.367%
2024-10-17	5.5500	5.5500	5.4600	5.500	-0.901%	464,779	-3.818%
2024-10-16	5.5000	5.5750	5.4800	5.550	+1.093%	497,873	-4.685%
2024-10-15	5.5500	5.5854	5.4650	5.490	-2.313%	437,365	-3.643%
2024-10-14	5.5000	5.6350	5.3800	5.620	+2.742%	493,443	-5.872%
2024-10-11	5.3300	5.5401	5.2975	5.470	+2.627%	581,910	-3.291%
2024-10-10	5.3000	5.3366	5.1400	5.330	+0.188%	684,345	-0.750%
2024-10-09	5.3900	5.4200	5.2900	5.320	-1.481%	432,036	-0.564%
2024-10-08	5.4300	5.4700	5.3051	5.400	+0.935%	774,905	-2.037%
2024-10-07	5.5000	5.5800	5.3300	5.350	-2.727%	747,123	-1.121%
2024-10-04	5.5500	5.6401	5.4500	5.500	+0.182%	607,146	-3.818%
2024-10-03	5.3500	5.5500	5.3500	5.490	+2.235%	602,688	-3.643%
2024-10-02	5.4000	5.4200	5.2100	5.370	-0.556%	751,245	-1.490%
2024-10-01	5.8800	5.8800	5.3900	5.400	-8.163%	1,536,505	-2.037%
2024-09-30	5.8400	6.2300	5.7600	5.880	+0.685%	1,387,211	-10.034%
2024-09-27	5.8600	5.9500	5.7900	5.840	+1.565%	542,958	-9.418%
2024-09-26	5.6300	5.8500	5.6300	5.750	+2.862%	613,710	-8.000%
2024-09-25	5.7600	5.7600	5.5700	5.590	-2.613%	489,419	-5.367%
2024-09-24	5.6200	5.9000	5.6200	5.740	+2.317%	514,493	-7.840%
2024-09-23	5.6900	5.7500	5.5800	5.610	-1.923%	523,156	-5.704%
2024-09-20	5.7700	5.8085	5.6350	5.720	-0.867%	568,707	-7.517%
2024-09-19	5.9700	6.0600	5.6910	5.770	-1.368%	689,137	-8.319%
2024-09-18	5.9100	6.0900	5.7721	5.850	-1.846%	703,540	-9.573%
2024-09-17	5.9700	6.1300	5.9150	5.960	+1.017%	996,311	-11.242%
2024-09-16	5.8000	5.9650	5.7167	5.900	+1.724%	660,210	-10.339%
2024-09-13	5.6500	5.8100	5.6400	5.800	+2.655%	535,469	-8.793%
2024-09-12	5.6100	5.6900	5.5700	5.650	+0.713%	366,612	-6.372%
2024-09-11	5.7300	5.7300	5.4750	5.610	-1.058%	591,552	-5.704%
2024-09-10	5.7700	5.7700	5.5500	5.670	-1.563%	573,441	-6.702%
2024-09-09	5.5700	5.8700	5.5500	5.760	+6.470%	1,273,824	-8.160%
2024-09-06	5.6500	5.6500	5.2750	5.410	-3.393%	994,896	-2.218%
2024-09-05	5.7300	5.8100	5.5800	5.600	-1.235%	616,864	-5.536%
2024-09-04	5.7600	5.9200	5.6400	5.670	-2.911%	1,042,977	-6.702%
2024-09-03	6.1200	6.2800	5.8000	5.840	-3.947%	1,399,888	-9.418%
2024-08-30	6.0100	6.1150	5.9600	6.080	+1.165%	661,313	-12.993%
2024-08-29	5.9500	6.1500	5.9250	6.010	+1.692%	1,060,047	-11.980%
2024-08-28	6.1800	6.1800	5.8800	5.910	-4.214%	1,107,204	-10.491%
2024-08-27	6.2600	6.3000	5.9200	6.170	-4.784%	1,308,384	-14.263%
2024-08-26	6.5100	6.6000	6.4000	6.480	-0.461%	699,377	-18.364%
2024-08-23	6.2100	6.6000	6.2100	6.510	+5.511%	898,104	-18.740%
2024-08-22	6.4200	6.4200	6.0850	6.170	-3.443%	1,077,740	-14.263%
2024-08-21	6.3200	6.4800	6.3150	6.390	+0.789%	838,355	-17.214%
2024-08-20	6.8000	6.8000	6.3200	6.340	-6.765%	1,447,481	-16.562%
2024-08-19	6.9700	7.0500	6.7300	6.800	-2.579%	1,267,677	-22.206%
2024-08-16	6.9900	7.0350	6.7699	6.980	+0.143%	1,547,477	-24.212%
2024-08-15	6.9500	7.2000	6.8900	6.970	+1.456%	2,277,468	-24.103%
2024-08-14	6.7300	6.9899	6.6300	6.870	+2.691%	1,962,015	-22.999%
2024-08-13	6.4500	6.7700	6.4200	6.690	+3.882%	1,623,663	-20.927%
2024-08-12	6.5000	6.7000	6.3400	6.440	-0.310%	1,369,380	-17.857%
2024-08-09	6.9000	6.9000	6.3300	6.460	-8.369%	2,144,037	-18.111%
2024-08-08	6.3500	7.1100	6.2500	7.050	+12.800%	2,922,131	-24.965%
2024-08-07	6.2300	6.8078	5.9500	6.250	+6.293%	4,916,983	-15.360%
2024-08-06	5.8100	5.9600	5.6900	5.880	+6.137%	1,057,712	-10.034%
2024-08-05	5.2300	5.6500	5.1000	5.540	-6.102%	1,152,543	-4.513%
2024-08-02	5.8700	5.9700	5.7800	5.900	-2.479%	1,138,987	-10.339%
2024-08-01	6.2300	6.2899	5.9800	6.050	-1.626%	1,736,227	-12.562%
2024-07-31	5.8900	6.2900	5.8100	6.150	+4.770%	2,032,282	-13.984%
2024-07-30	6.0800	6.2200	5.7512	5.870	-2.003%	2,888,670	-9.881%
2024-07-29	5.9000	6.2500	5.8900	5.990	+1.525%	1,617,030	-11.686%
2024-07-26	5.8400	5.9700	5.8101	5.900	+1.900%	665,441	-10.339%
2024-07-25	5.8400	5.9899	5.7500	5.790	+0.521%	844,738	-8.636%
2024-07-24	6.0800	6.0900	5.6900	5.760	-6.036%	1,189,463	-8.160%
2024-07-23	6.1420	6.3000	6.0700	6.130	-1.920%	1,840,148	-13.703%
2024-07-22	5.8900	6.2599	5.7526	6.250	+8.696%	2,711,610	-15.360%
2024-07-19	5.8200	5.8250	5.5900	5.750	0.000%	708,105	-8.000%
2024-07-18	6.0100	6.2000	5.6800	5.750	-3.199%	1,847,310	-8.000%
2024-07-17	6.1500	6.5386	5.8700	5.940	-4.348%	2,651,225	-10.943%
2024-07-16	6.1300	6.2400	5.9900	6.210	+1.970%	1,736,290	-14.815%
2024-07-15	5.8500	6.3400	5.7000	6.090	+1.331%	2,015,875	-13.136%
2024-07-12	6.2100	6.2400	5.9300	6.010	-1.797%	1,662,763	-11.980%
2024-07-11	5.6400	6.1698	5.6300	6.120	+7.557%	1,824,799	-13.562%
2024-07-10	5.4200	5.8050	5.3076	5.690	+6.355%	2,016,025	-7.030%
2024-07-09	4.9300	5.3800	4.9000	5.350	+8.081%	1,783,753	-1.121%
2024-07-08	4.8300	5.0200	4.7600	4.950	+2.697%	1,044,673	+6.869%
2024-07-05	4.9000	4.9000	4.7900	4.820	-1.633%	481,042	+9.751%
2024-07-03	4.5000	4.9987	4.5000	4.900	+8.407%	1,130,076	+7.959%
2024-07-02	4.6400	4.6500	4.4600	4.520	-2.586%	870,879	+17.035%
2024-07-01	4.6500	4.7400	4.6150	4.640	+0.433%	477,791	+14.009%
2024-06-28	4.7400	4.7600	4.5700	4.620	-2.326%	774,151	+14.502%
2024-06-27	4.6400	4.8900	4.6202	4.730	-0.211%	1,041,703	+11.839%
2024-06-26	4.7500	4.8900	4.7000	4.740	+0.637%	1,256,288	+11.603%
2024-06-25	5.0900	5.0900	4.6900	4.710	-7.466%	1,364,826	+12.314%
2024-06-24	5.0700	5.2600	4.9900	5.090	0.000%	1,416,028	+3.929%
2024-06-21	5.4500	5.5000	5.0800	5.090	-7.790%	1,930,429	+3.929%
2024-06-20	5.7700	5.8200	5.2115	5.520	-3.497%	2,063,979	-4.167%
2024-06-18	5.7100	5.7845	5.6550	5.720	-0.694%	686,844	-7.517%
2024-06-17	5.6200	5.8200	5.6200	5.760	+0.348%	594,715	-8.160%
2024-06-14	5.8200	5.8824	5.7050	5.740	-2.712%	794,539	-7.840%
2024-06-13	6.0700	6.0800	5.8550	5.900	-2.479%	634,063	-10.339%
2024-06-12	5.9500	6.1700	5.9300	6.050	+2.542%	1,346,367	-12.562%
2024-06-11	5.8500	5.9000	5.7300	5.900	+0.170%	787,169	-10.339%
2024-06-10	5.6100	5.9150	5.5400	5.890	+3.697%	1,166,041	-10.187%
2024-06-07	5.9500	6.0400	5.6800	5.680	-5.491%	1,261,710	-6.866%
2024-06-06	6.0500	6.0500	5.8500	6.010	-1.314%	923,528	-11.980%
2024-06-05	5.9500	6.1400	5.8727	6.090	+3.396%	1,063,255	-13.136%
2024-06-04	6.0000	6.0301	5.8200	5.890	-1.997%	1,047,897	-10.187%
2024-06-03	6.3000	6.3400	5.9300	6.010	-2.908%	1,707,290	-11.980%
2024-05-31	6.2500	6.2700	6.0200	6.190	+0.650%	1,183,721	-14.540%
2024-05-30	6.3200	6.6700	6.1300	6.150	-0.324%	2,160,920	-13.984%
2024-05-29	6.2800	6.3200	6.0600	6.170	-2.219%	1,462,229	-14.263%
2024-05-28	6.6700	6.7150	6.1400	6.310	-5.255%	1,938,399	-16.165%
2024-05-24	6.5000	6.7788	6.4000	6.660	+3.256%	1,659,854	-20.571%
2024-05-23	6.8600	6.8900	6.3200	6.450	-5.839%	2,266,573	-17.984%
2024-05-22	7.1600	7.2000	6.8000	6.850	-3.927%	2,260,117	-22.774%
2024-05-21	7.4100	7.5701	7.1250	7.130	-3.649%	2,088,471	-25.806%
2024-05-20	7.3800	7.6199	7.2200	7.400	+0.271%	2,210,878	-28.514%
2024-05-17	7.6100	7.6400	7.1800	7.380	-3.022%	4,823,850	-28.320%
2024-05-16	7.1700	8.1409	6.9900	7.610	+6.882%	12,224,819	-30.486%
2024-05-15	7.1000	7.2294	6.8200	7.120	+1.714%	2,420,137	-25.702%
2024-05-14	6.8900	7.4600	6.8500	7.000	+4.790%	5,467,865	-24.429%
2024-05-13	6.5000	6.9500	6.4550	6.680	+3.406%	2,942,833	-20.808%
2024-05-10	6.7600	6.9200	6.3200	6.460	-5.140%	3,092,304	-18.111%
2024-05-09	6.4800	6.9460	6.2812	6.810	+6.075%	4,907,386	-22.320%
2024-05-08	6.6500	6.6830	6.3300	6.420	-3.604%	2,742,983	-17.601%
2024-05-07	6.6100	6.9600	6.5812	6.660	+0.301%	2,930,600	-20.571%
2024-05-06	6.8800	7.0496	6.5800	6.640	-1.484%	4,649,765	-20.331%
2024-05-03	7.0400	7.3000	6.6400	6.740	-3.300%	6,194,827	-21.513%
2024-05-02	7.4000	7.9100	6.9100	6.970	-5.299%	7,551,878	-24.103%
2024-05-01	8.4900	8.6500	7.0800	7.360	-20.260%	16,201,214	-28.125%
2024-04-30	6.3200	9.3500	6.1750	9.230	+46.044%	39,348,814	-42.687%
2024-04-29	6.8000	7.0400	6.2400	6.320	-5.672%	5,425,614	-16.297%
2024-04-26	6.8900	7.5800	6.6716	6.700	-0.149%	10,137,479	-21.045%
2024-04-25	7.0000	7.1100	6.7100	6.710	-6.806%	4,294,403	-21.162%
2024-04-24	7.3000	7.4800	7.0400	7.200	-2.965%	5,794,641	-26.528%
2024-04-23	6.1700	7.5324	6.1500	7.420	+18.153%	9,407,056	-28.706%
2024-04-22	6.5400	6.6500	6.1500	6.280	-2.786%	3,937,433	-15.764%
2024-04-19	6.2800	6.7750	6.2800	6.460	-1.148%	6,224,956	-18.111%
2024-04-18	5.7000	6.6700	5.6700	6.535	+12.867%	8,950,047	-19.051%
2024-04-17	5.7700	6.1600	5.4400	5.790	-1.864%	6,303,017	-8.636%
2024-04-16	6.1100	6.1700	5.6400	5.900	-6.051%	6,647,405	-10.339%
2024-04-15	6.5600	6.8200	6.1800	6.280	-4.848%	6,947,055	-15.764%
2024-04-12	6.6900	7.3700	6.4600	6.600	-3.367%	11,771,348	-19.848%
2024-04-11	7.0300	7.4300	6.2600	6.830	+1.036%	10,960,037	-22.548%
2024-04-10	6.0000	7.4400	5.9400	6.760	+6.373%	16,405,363	-21.746%
2024-04-09	6.6100	6.9000	5.9900	6.355	-9.344%	10,561,618	-16.758%
2024-04-08	6.5900	7.4500	6.4300	7.010	+5.732%	16,369,322	-24.536%
2024-04-05	6.8100	7.6500	6.0600	6.630	-6.091%	24,900,489	-20.211%
2024-04-04	7.2800	8.8800	6.4600	7.060	-2.080%	63,412,602	-25.071%
2024-04-03	5.0600	7.3900	4.9500	7.210	+44.056%	42,139,432	-26.630%
2024-04-02	4.3100	5.4790	4.2600	5.005	+16.125%	14,436,333	+5.694%
2024-04-01	4.3300	4.3850	4.1500	4.310	-1.822%	3,960,165	+22.738%
2024-03-28	4.6400	4.9900	4.3000	4.390	-7.579%	9,867,454	+20.501%
2024-03-27	4.3900	4.7500	4.0100	4.750	+12.827%	9,155,890	+11.368%
2024-03-26	4.0200	4.9200	3.9200	4.210	+1.691%	8,531,647	+25.653%
2024-03-25	4.7700	4.7800	4.0500	4.140	-14.815%	8,772,249	+27.778%
2024-03-22	3.8300	4.9200	3.8090	4.860	+26.563%	13,350,336	+8.848%
2024-03-21	3.8800	3.9100	3.6500	3.840	0.000%	2,445,461	+37.760%
2024-03-20	3.7100	3.9000	3.5380	3.840	+5.495%	3,629,105	+37.760%
2024-03-19	3.6100	3.7900	3.3100	3.640	-1.622%	3,602,213	+45.330%
2024-03-18	3.3300	3.9500	3.3100	3.700	+16.352%	7,144,314	+42.973%
2024-03-15	2.9300	3.1950	2.9000	3.180	+10.035%	1,925,735	+66.352%
2024-03-14	2.9800	2.9800	2.8400	2.890	-2.694%	893,072	+83.045%
2024-03-13	2.9400	3.0500	2.9100	2.970	+1.712%	1,056,287	+78.114%
2024-03-12	3.0300	3.0300	2.8900	2.920	-3.311%	1,041,483	+81.164%
2024-03-11	3.1800	3.2600	3.0100	3.020	-5.031%	834,764	+75.166%
2024-03-08	3.1100	3.3100	3.1100	3.180	+3.922%	1,458,501	+66.352%
2024-03-07	3.0100	3.1799	2.9599	3.060	+2.685%	1,154,395	+72.876%
2024-03-06	2.9300	3.0700	2.8900	2.980	+2.759%	997,530	+77.517%
2024-03-05	3.0100	3.0100	2.8550	2.900	-4.290%	1,144,103	+82.414%
2024-03-04	3.1800	3.1898	2.9700	3.030	-4.416%	1,542,634	+74.587%
2024-03-01	3.1700	3.2400	2.9800	3.170	+0.955%	1,472,726	+66.877%
2024-02-29	3.2600	3.2900	3.1150	3.140	-2.786%	1,350,096	+68.471%
2024-02-28	3.2800	3.4000	3.2200	3.230	-2.417%	932,427	+63.777%
2024-02-27	3.2600	3.3800	3.2205	3.310	+2.477%	1,525,264	+59.819%
2024-02-26	3.2300	3.3900	3.1820	3.230	-0.920%	1,303,707	+63.777%
2024-02-23	3.3000	3.3400	3.1200	3.260	+0.617%	1,331,030	+62.270%
2024-02-22	3.4100	3.4100	3.1601	3.240	-4.706%	1,494,222	+63.272%
2024-02-21	3.4800	3.4800	3.2600	3.400	-2.017%	1,233,668	+55.588%
2024-02-20	3.6500	3.7699	3.4100	3.470	-11.705%	1,820,928	+52.450%
2024-02-16	3.8980	3.9300	3.8000	3.930	+0.769%	907,302	+34.606%
2024-02-15	3.9700	3.9900	3.8300	3.900	-2.256%	987,865	+35.641%
2024-02-14	3.9000	3.9900	3.7000	3.990	+1.734%	779,115	+32.581%
2024-02-13	4.0290	4.0290	3.8460	3.922	-1.950%	667,475	+34.880%
2024-02-12	4.3000	4.3450	3.9210	4.000	-7.898%	981,141	+32.250%
2024-02-09	4.2000	4.3920	4.0020	4.343	+6.446%	699,882	+21.805%
2024-02-08	4.1000	4.1220	3.7000	4.080	+2.926%	856,551	+29.657%
2024-02-07	4.1000	4.1000	3.9300	3.964	-0.900%	406,680	+33.451%
2024-02-06	3.9010	4.0450	3.8020	4.000	+5.263%	569,753	+32.250%
2024-02-05	4.0000	4.0000	3.8000	3.800	-2.062%	398,165	+39.211%
2024-02-02	4.0330	4.0789	3.8750	3.880	-2.733%	357,019	+36.340%
2024-02-01	3.8700	4.0980	3.7700	3.989	+4.946%	910,345	+32.615%
2024-01-31	3.8880	3.9400	3.8000	3.801	-4.015%	659,131	+39.174%
2024-01-30	4.0300	4.0800	3.9500	3.960	-3.131%	337,255	+33.586%
2024-01-29	4.0000	4.1000	3.8880	4.088	+2.430%	461,329	+29.403%
2024-01-26	4.0500	4.1000	3.9310	3.991	-1.457%	308,270	+32.548%
2024-01-25	3.9140	4.1000	3.8743	4.050	+4.922%	460,280	+30.617%
2024-01-24	4.1120	4.1200	3.8120	3.860	-6.311%	1,098,809	+37.047%
2024-01-23	4.2380	4.2750	4.1000	4.120	-1.905%	366,760	+28.398%
2024-01-22	4.1500	4.2630	4.1500	4.200	+2.090%	276,175	+25.952%
2024-01-19	4.1310	4.1900	3.9700	4.114	+0.341%	556,474	+28.585%
2024-01-18	4.4150	4.4890	4.0510	4.100	-7.616%	896,628	+29.024%
2024-01-17	4.5490	4.5510	4.4100	4.438	-2.483%	362,960	+19.198%
2024-01-16	4.5810	4.6500	4.4600	4.551	-0.655%	801,788	+16.238%
2024-01-12	4.5000	4.5990	4.4120	4.581	+1.800%	427,598	+15.477%
2024-01-11	4.5500	4.5500	4.3810	4.500	-1.704%	405,861	+17.556%
2024-01-10	4.6500	4.6790	4.4750	4.578	-1.123%	698,954	+15.553%
2024-01-09	4.7000	4.7690	4.5240	4.630	-3.016%	1,049,386	+14.255%
2024-01-08	4.7660	4.8450	4.7000	4.774	+0.505%	438,613	+10.809%
2024-01-05	4.8000	4.8500	4.5000	4.750	-0.084%	704,370	+11.368%
2024-01-04	4.8300	4.8520	4.7300	4.754	-0.042%	414,653	+11.275%
2024-01-03	4.7550	4.8740	4.6060	4.756	+0.168%	904,022	+11.228%
2024-01-02	4.8000	4.9950	4.7280	4.748	-0.294%	715,221	+11.415%
2023-12-29	4.9150	5.0600	4.7600	4.762	-3.014%	819,526	+11.088%
2023-12-28	4.9340	5.1770	4.9000	4.910	-0.808%	904,683	+7.739%
2023-12-27	5.0180	5.1000	4.8210	4.950	-1.000%	747,421	+6.869%
2023-12-26	4.8000	5.1000	4.7000	5.000	+3.584%	947,921	+5.800%
2023-12-22	4.6930	4.9250	4.6370	4.827	+3.163%	988,047	+9.592%
2023-12-21	4.7400	4.7470	4.6500	4.679	+0.408%	321,253	+13.058%
2023-12-20	4.7000	4.8390	4.6500	4.660	-1.605%	622,688	+13.519%
2023-12-19	4.6500	4.8960	4.6500	4.736	+1.631%	520,892	+11.698%
2023-12-18	4.8000	4.8000	4.6060	4.660	-2.917%	590,762	+13.519%
2023-12-15	4.8930	4.9000	4.7500	4.800	-1.901%	442,180	+10.208%
2023-12-14	4.8970	5.0500	4.8000	4.893	+1.938%	1,006,694	+8.114%
2023-12-13	4.7100	4.8880	4.5100	4.800	+2.084%	976,929	+10.208%
2023-12-12	4.9330	4.9730	4.6500	4.702	-4.411%	644,480	+12.505%
2023-12-11	5.1960	5.2000	4.8030	4.919	-4.965%	722,658	+7.542%
2023-12-08	4.8600	5.2200	4.8400	5.176	+5.482%	849,018	+2.202%
2023-12-07	4.9250	5.0000	4.8270	4.907	-0.365%	388,788	+7.805%

.dark-mode .q1pf4P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q1pf4P{ color: #333333; background-color: white; border: 2px solid #333333; }ACBAurora Cannabis Inc. Common Sharesstock NASDAQ

ACB
Aurora Cannabis Inc. Common Shares
stock NASDAQ