Dark

ACB
Aurora Cannabis Inc. Common Shares
stock NASDAQ

At Close

Sep 25, 2026 3:59:56 PM EDT

4.10USD-1.442%(-0.06)680,544

4.09Bid 4.10Ask 0.01Spread

Pre-market

Sep 25, 2026 9:29:30 AM EDT

4.12USD-0.950%(-0.04)2,248

After-hours

Sep 25, 2026 4:17:30 PM EDT

4.13USD+0.627%(+0.03)100

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	4.1100	4.140000	4.0800	4.1000	-1.442%	680,544	0.000%
2026-09-24	4.1300	4.200000	4.0900	4.1600	-1.422%	692,921	-1.442%
2026-09-23	4.2600	4.300000	4.1800	4.2200	-1.171%	1,351,491	-2.844%
2026-09-22	4.0500	4.290000	4.0301	4.2700	+5.955%	1,422,147	-3.981%
2026-09-21	3.8800	4.050000	3.8700	4.0300	+4.134%	809,289	+1.737%
2026-09-18	3.8500	3.915000	3.8400	3.8700	+0.519%	625,451	+5.943%
2026-09-17	3.8700	3.905000	3.8300	3.8500	+0.522%	510,664	+6.494%
2026-09-16	3.8200	3.870000	3.7750	3.8300	+0.262%	582,430	+7.050%
2026-09-15	3.7700	3.840000	3.7400	3.8200	+0.262%	768,329	+7.330%
2026-09-14	3.7100	3.885000	3.7056	3.8100	+1.872%	605,851	+7.612%
2026-09-11	3.7700	3.850000	3.6800	3.7400	+0.268%	830,454	+9.626%
2026-09-10	3.8500	3.909900	3.7200	3.7300	-3.866%	631,259	+9.920%
2026-09-09	3.8500	3.895000	3.8300	3.8800	+0.258%	738,979	+5.670%
2026-09-08	3.9200	3.955000	3.8400	3.8700	-2.025%	723,546	+5.943%
2026-09-04	3.8900	3.970000	3.8605	3.9500	+1.542%	691,970	+3.797%
2026-09-03	4.0300	4.080000	3.8200	3.8900	-3.474%	1,562,037	+5.398%
2026-09-02	4.0200	4.150000	4.0100	4.0300	-0.494%	1,471,097	+1.737%
2026-09-01	4.0300	4.090000	4.0000	4.0500	0.000%	881,509	+1.235%
2026-08-31	3.9900	4.095000	3.9700	4.0500	+0.998%	873,141	+1.235%
2026-08-28	3.9800	4.035000	3.9300	4.0100	0.000%	1,099,690	+2.244%
2026-08-27	3.9600	4.045000	3.9500	4.0100	+0.250%	1,375,302	+2.244%
2026-08-26	4.0000	4.050000	3.9550	4.0000	-0.249%	1,406,412	+2.500%
2026-08-25	3.9400	4.055000	3.8800	4.0100	+1.777%	1,376,363	+2.244%
2026-08-24	3.9100	4.055000	3.8600	3.9400	0.000%	1,944,172	+4.061%
2026-08-21	3.8100	3.960000	3.8100	3.9400	+3.412%	1,371,021	+4.061%
2026-08-20	3.8800	3.910000	3.7500	3.8100	-2.558%	893,474	+7.612%
2026-08-19	3.6900	3.950000	3.6800	3.9100	+6.540%	1,802,282	+4.859%
2026-08-18	3.6500	3.745000	3.6200	3.6700	+1.944%	987,407	+11.717%
2026-08-17	3.6400	3.745000	3.5900	3.6000	-2.174%	1,578,751	+13.889%
2026-08-14	3.7700	3.775000	3.5950	3.6800	-2.902%	2,062,174	+11.413%
2026-08-13	3.7700	3.920000	3.7200	3.7900	-0.785%	2,849,640	+8.179%
2026-08-12	3.5000	3.820000	3.5000	3.8200	+9.613%	5,109,259	+7.330%
2026-08-11	3.3300	3.530000	3.2600	3.4850	+20.588%	6,704,895	+17.647%
2026-08-10	3.0000	3.031700	2.8500	2.8900	-3.344%	1,125,013	+41.869%
2026-08-07	2.9900	3.040000	2.9700	2.9900	+0.336%	948,158	+37.124%
2026-08-06	2.8900	3.015000	2.8600	2.9800	+2.405%	1,892,391	+37.584%
2026-08-05	2.7500	2.925000	2.6900	2.9100	+3.559%	2,319,528	+40.893%
2026-08-04	2.8200	2.860000	2.7550	2.8100	-0.707%	1,603,914	+45.907%
2026-08-03	2.7900	2.855000	2.7900	2.8300	+1.434%	736,090	+44.876%
2026-07-31	2.8300	2.830000	2.7400	2.7900	-1.413%	1,031,561	+46.953%
2026-07-30	2.7500	2.830000	2.7200	2.8300	+3.663%	1,179,644	+44.876%
2026-07-29	2.7200	2.755000	2.6800	2.7300	+0.368%	1,305,441	+50.183%
2026-07-28	2.7200	2.785000	2.7000	2.7200	-0.730%	1,107,466	+50.735%
2026-07-27	2.7000	2.790000	2.6900	2.7400	+2.622%	1,407,435	+49.635%
2026-07-24	2.6900	2.690000	2.6400	2.6700	-0.743%	1,252,610	+53.558%
2026-07-23	2.6500	2.695000	2.6300	2.6900	+1.128%	901,687	+52.416%
2026-07-22	2.6600	2.710000	2.6500	2.6600	-0.746%	862,794	+54.135%
2026-07-21	2.6100	2.680000	2.5900	2.6800	+3.475%	1,043,648	+52.985%
2026-07-20	2.6100	2.630000	2.5800	2.5900	-1.521%	1,474,528	+58.301%
2026-07-17	2.5700	2.670000	2.5600	2.6300	+1.938%	1,259,998	+55.894%
2026-07-16	2.6500	2.665000	2.5600	2.5800	-3.008%	1,367,697	+58.915%
2026-07-15	2.6600	2.740000	2.6600	2.6600	0.000%	874,285	+54.135%
2026-07-14	2.6650	2.710000	2.6200	2.6600	-0.375%	1,090,454	+54.135%
2026-07-13	2.6900	2.719800	2.6400	2.6700	-1.476%	1,054,896	+53.558%
2026-07-10	2.7000	2.730000	2.6700	2.7100	+0.370%	940,999	+51.292%
2026-07-09	2.6800	2.726000	2.6700	2.7000	+0.746%	1,437,190	+51.852%
2026-07-08	2.6400	2.700000	2.6300	2.6800	+0.375%	1,365,992	+52.985%
2026-07-07	2.7300	2.730000	2.6350	2.6700	-1.476%	972,950	+53.558%
2026-07-06	2.8500	2.860000	2.7100	2.7100	-4.577%	1,621,687	+51.292%
2026-07-02	2.8500	2.975000	2.8313	2.8400	+1.068%	1,379,174	+44.366%
2026-07-01	2.7800	2.855000	2.7800	2.8100	+0.717%	1,008,741	+45.907%
2026-06-30	2.8700	2.890000	2.7500	2.7900	-3.125%	1,492,634	+46.953%
2026-06-29	2.8400	2.891000	2.8100	2.8800	+1.767%	956,563	+42.361%
2026-06-26	2.7500	2.855000	2.7500	2.8300	+2.536%	1,281,814	+44.876%
2026-06-25	2.8600	2.860000	2.7500	2.7600	-2.473%	982,651	+48.551%
2026-06-24	2.8500	2.880000	2.8100	2.8300	-0.702%	1,043,121	+44.876%
2026-06-23	2.8400	2.900000	2.8300	2.8500	-0.697%	1,156,363	+43.860%
2026-06-22	2.9200	2.996496	2.8600	2.8700	-2.048%	1,416,042	+42.857%
2026-06-18	2.9700	2.979100	2.9050	2.9300	+0.342%	1,608,639	+39.932%
2026-06-17	3.0100	3.060000	2.9200	2.9200	-2.667%	1,635,141	+40.411%
2026-06-16	2.9500	3.040000	2.9069	3.0000	+1.695%	1,437,706	+36.667%
2026-06-15	3.0800	3.195000	2.9500	2.9500	-2.961%	1,316,773	+38.983%
2026-06-12	3.0900	3.130000	3.0200	3.0400	-1.299%	866,013	+34.868%
2026-06-11	3.1100	3.110000	2.7300	3.0800	-6.383%	3,588,873	+33.117%
2026-06-10	3.3400	3.430000	3.2800	3.2900	-2.663%	902,310	+24.620%
2026-06-09	3.4200	3.510000	3.3400	3.3800	-0.880%	666,856	+21.302%
2026-06-08	3.4000	3.500000	3.3600	3.4100	+0.888%	486,671	+20.235%
2026-06-05	3.5400	3.625000	3.3300	3.3800	-3.704%	963,470	+21.302%
2026-06-04	3.4400	3.609000	3.4300	3.5100	+2.632%	673,769	+16.809%
2026-06-03	3.5000	3.500000	3.4044	3.4200	-2.564%	473,593	+19.883%
2026-06-02	3.6400	3.640000	3.5100	3.5100	-3.571%	473,998	+16.809%
2026-06-01	3.5918	3.650000	3.5100	3.6400	+1.111%	637,143	+12.637%
2026-05-29	3.6250	3.655000	3.5450	3.6000	-1.907%	791,034	+13.889%
2026-05-28	3.4600	3.700000	3.4100	3.6700	+5.764%	757,216	+11.717%
2026-05-27	3.4600	3.540000	3.4534	3.4700	+0.289%	506,585	+18.156%
2026-05-26	3.4800	3.535000	3.4300	3.4600	0.000%	459,836	+18.497%
2026-05-22	3.5700	3.600000	3.4600	3.4600	-2.809%	422,104	+18.497%
2026-05-21	3.4500	3.588800	3.4101	3.5600	+2.594%	889,492	+15.169%
2026-05-20	3.3000	3.500000	3.2900	3.4700	+5.152%	831,593	+18.156%
2026-05-19	3.2500	3.330000	3.2400	3.3000	+0.610%	480,824	+24.242%
2026-05-18	3.3050	3.309900	3.2300	3.2800	-1.205%	510,854	+25.000%
2026-05-15	3.3300	3.335000	3.2600	3.3200	-0.896%	1,002,793	+23.494%
2026-05-14	3.3500	3.406300	3.3100	3.3500	+0.299%	600,840	+22.388%
2026-05-13	3.3500	3.410000	3.3094	3.3400	-0.595%	551,419	+22.754%
2026-05-12	3.4100	3.431300	3.3150	3.3600	-1.754%	558,224	+22.024%
2026-05-11	3.4000	3.510000	3.3900	3.4200	+0.293%	687,551	+19.883%
2026-05-08	3.4300	3.459500	3.3800	3.4100	-0.583%	601,561	+20.235%
2026-05-07	3.5400	3.550000	3.4299	3.4300	-3.107%	660,000	+19.534%
2026-05-06	3.4700	3.560000	3.4400	3.5400	+2.907%	973,274	+15.819%
2026-05-05	3.4300	3.485000	3.4000	3.4400	+0.585%	804,336	+19.186%
2026-05-04	3.4650	3.570000	3.4150	3.4200	-1.724%	710,584	+19.883%
2026-05-01	3.4800	3.530000	3.4425	3.4800	+1.163%	664,107	+17.816%
2026-04-30	3.3000	3.459900	3.3000	3.4400	+4.559%	827,737	+19.186%
2026-04-29	3.3900	3.400000	3.2500	3.2900	-3.801%	993,741	+24.620%
2026-04-28	3.4500	3.495000	3.3900	3.4200	-2.564%	874,048	+19.883%
2026-04-27	3.4000	3.530000	3.3650	3.5100	+3.540%	1,646,544	+16.809%
2026-04-24	3.3450	3.430000	3.2900	3.3900	+3.354%	1,621,384	+20.944%
2026-04-23	4.1300	4.130000	3.2500	3.2800	-13.684%	7,156,344	+25.000%
2026-04-22	3.6100	4.110000	3.6100	3.8000	+6.742%	9,107,914	+7.895%
2026-04-21	3.7500	3.750000	3.5600	3.5600	-4.301%	905,442	+15.169%
2026-04-20	3.6600	3.779900	3.6366	3.7200	+1.639%	1,172,144	+10.215%
2026-04-17	3.6500	3.766595	3.6500	3.6600	+1.385%	777,442	+12.022%
2026-04-16	3.6800	3.735000	3.6100	3.6100	-1.902%	779,151	+13.573%
2026-04-15	3.6100	3.725000	3.6100	3.6800	+4.249%	639,921	+11.413%
2026-04-14	3.5200	3.595000	3.5101	3.5300	+1.437%	439,044	+16.147%
2026-04-13	3.4000	3.520000	3.3100	3.4800	+1.458%	595,885	+17.816%
2026-04-10	3.4800	3.540000	3.4050	3.4300	-1.437%	335,521	+19.534%
2026-04-09	3.4000	3.528000	3.3900	3.4800	+1.458%	548,802	+17.816%
2026-04-08	3.5300	3.580000	3.4001	3.4300	+1.780%	669,062	+19.534%
2026-04-07	3.4000	3.420000	3.3400	3.3700	-2.035%	665,819	+21.662%
2026-04-06	3.4400	3.525000	3.4250	3.4400	0.000%	791,446	+19.186%
2026-04-02	3.2700	3.460000	3.2600	3.4400	+2.687%	697,552	+19.186%
2026-04-01	3.3300	3.439500	3.3200	3.3500	+2.446%	917,364	+22.388%
2026-03-31	3.1400	3.330000	3.1400	3.2700	+6.169%	874,828	+25.382%
2026-03-30	3.2000	3.240000	3.0700	3.0800	-3.750%	737,101	+33.117%
2026-03-27	3.3100	3.312000	3.1932	3.2000	-4.192%	661,692	+28.125%
2026-03-26	3.4000	3.471000	3.3300	3.3400	-2.339%	421,898	+22.754%
2026-03-25	3.3600	3.480000	3.3600	3.4200	+3.012%	436,856	+19.883%
2026-03-24	3.3000	3.350000	3.2600	3.3200	+0.302%	615,356	+23.494%
2026-03-23	3.3100	3.365000	3.2525	3.3100	+1.534%	564,162	+23.867%
2026-03-20	3.3700	3.380000	3.2134	3.2600	-3.550%	606,140	+25.767%
2026-03-19	3.4000	3.425000	3.3197	3.3800	-2.312%	656,956	+21.302%
2026-03-18	3.4800	3.500000	3.4250	3.4600	-1.983%	481,170	+18.497%
2026-03-17	3.4600	3.570000	3.4600	3.5300	+2.319%	547,434	+16.147%
2026-03-16	3.4400	3.505000	3.4300	3.4500	+0.583%	435,360	+18.841%
2026-03-13	3.5600	3.580000	3.4050	3.4300	-2.279%	514,410	+19.534%
2026-03-12	3.5600	3.610000	3.5100	3.5100	-2.228%	387,271	+16.809%
2026-03-11	3.5700	3.620000	3.5350	3.5900	+1.412%	382,904	+14.206%
2026-03-10	3.5200	3.660000	3.5200	3.5400	+1.143%	546,340	+15.819%
2026-03-09	3.4500	3.540000	3.4300	3.5000	-0.285%	539,609	+17.143%
2026-03-06	3.4700	3.585000	3.4450	3.5100	+0.286%	668,488	+16.809%
2026-03-05	3.6000	3.665000	3.4800	3.5000	-4.110%	604,828	+17.143%
2026-03-04	3.5300	3.720000	3.5100	3.6500	+4.885%	695,264	+12.329%
2026-03-03	3.6000	3.620000	3.4450	3.4800	-6.199%	1,113,739	+17.816%
2026-03-02	3.7400	3.770000	3.6800	3.7100	-3.385%	567,483	+10.512%
2026-02-27	3.8600	3.897100	3.7818	3.8400	-1.285%	445,101	+6.771%
2026-02-26	3.8200	3.900000	3.7800	3.8900	+1.567%	510,756	+5.398%
2026-02-25	3.8300	3.910000	3.8145	3.8300	+1.055%	453,714	+7.050%
2026-02-24	3.6300	3.830000	3.6300	3.7900	+3.836%	594,233	+8.179%
2026-02-23	3.7200	3.730000	3.6250	3.6500	-3.183%	680,625	+12.329%
2026-02-20	3.7400	3.880000	3.7200	3.7700	+0.533%	1,211,511	+8.753%
2026-02-19	3.5700	3.770000	3.5450	3.7500	+5.634%	681,619	+9.333%
2026-02-18	3.6000	3.685000	3.5400	3.5500	-1.389%	584,918	+15.493%
2026-02-17	3.5750	3.620000	3.4750	3.6000	+1.408%	807,993	+13.889%
2026-02-13	3.4000	3.610000	3.4000	3.5500	+5.655%	1,121,853	+15.493%
2026-02-12	3.4600	3.480000	3.3300	3.3600	-2.326%	617,400	+22.024%
2026-02-11	3.5600	3.570000	3.4150	3.4400	-3.371%	756,217	+19.186%
2026-02-10	3.6000	3.670000	3.5300	3.5600	-0.836%	1,147,609	+15.169%
2026-02-09	3.4950	3.645000	3.4607	3.5900	+3.161%	1,080,646	+14.206%
2026-02-06	3.4300	3.490000	3.3800	3.4800	+5.136%	940,230	+17.816%
2026-02-05	3.6800	3.700000	3.2800	3.3100	-11.733%	2,360,670	+23.867%
2026-02-04	4.0800	4.080000	3.6500	3.7500	-7.635%	3,114,596	+9.333%
2026-02-03	3.9500	4.088600	3.9400	4.0600	+3.571%	1,700,326	+0.985%
2026-02-02	4.0100	4.030000	3.8800	3.9200	-3.448%	1,403,656	+4.592%
2026-01-30	4.1400	4.190000	4.0550	4.0600	-2.871%	1,519,861	+0.985%
2026-01-29	4.3300	4.340000	4.1300	4.1800	-3.241%	855,534	-1.914%
2026-01-28	4.4500	4.470000	4.3100	4.3200	-2.262%	1,147,275	-5.093%
2026-01-27	4.4000	4.465000	4.3200	4.4200	+2.315%	604,854	-7.240%
2026-01-26	4.4100	4.420000	4.3100	4.3200	-2.483%	629,293	-5.093%
2026-01-23	4.3400	4.485000	4.2900	4.4300	+2.309%	1,119,062	-7.449%
2026-01-22	4.2500	4.400000	4.2400	4.3300	+2.123%	1,068,240	-5.312%
2026-01-21	4.1200	4.280000	4.1200	4.2400	+2.415%	1,144,706	-3.302%
2026-01-20	4.1600	4.170000	4.0300	4.1400	-2.128%	1,852,725	-0.966%
2026-01-16	4.2800	4.280000	4.1900	4.2300	-0.236%	1,033,599	-3.073%
2026-01-15	4.2400	4.310000	4.1800	4.2400	-0.469%	795,882	-3.302%
2026-01-14	4.2400	4.270000	4.1900	4.2600	+0.472%	821,002	-3.756%
2026-01-13	4.2700	4.290000	4.2150	4.2400	-0.469%	688,749	-3.302%
2026-01-12	4.2100	4.380000	4.1501	4.2600	+0.709%	790,068	-3.756%
2026-01-09	4.3800	4.385000	4.2300	4.2300	-0.937%	978,441	-3.073%
2026-01-08	4.2200	4.306853	4.2100	4.2700	+0.708%	1,363,383	-3.981%
2026-01-07	4.2600	4.280000	4.1800	4.2400	0.000%	1,006,706	-3.302%
2026-01-06	4.2800	4.300000	4.1200	4.2400	-0.935%	1,250,157	-3.302%
2026-01-05	4.3600	4.370000	4.2200	4.2800	-1.382%	1,394,354	-4.206%
2026-01-02	4.3100	4.430000	4.2800	4.3400	+2.844%	1,279,312	-5.530%
2025-12-31	4.2400	4.315000	4.1701	4.2200	-0.939%	1,057,075	-2.844%
2025-12-30	4.3200	4.455000	4.2400	4.2600	-1.160%	1,592,155	-3.756%
2025-12-29	4.4700	4.570000	4.3000	4.3100	-4.009%	2,003,758	-4.872%
2025-12-26	4.5700	4.578800	4.4400	4.4900	-1.751%	765,789	-8.686%
2025-12-24	4.6600	4.660000	4.4700	4.5700	-1.720%	979,729	-10.284%
2025-12-23	4.7200	4.860000	4.4134	4.6500	-0.853%	3,841,366	-11.828%
2025-12-22	4.9400	5.040000	4.6800	4.6900	-5.444%	2,290,428	-12.580%
2025-12-19	5.5000	5.720000	4.8800	4.9600	-7.807%	4,581,449	-17.339%
2025-12-18	5.8000	6.360000	5.3700	5.3800	-3.411%	10,232,985	-23.792%
2025-12-17	5.6300	5.980000	5.4900	5.5700	+0.723%	4,282,242	-26.391%
2025-12-16	4.9600	5.660000	4.9300	5.5300	+8.008%	4,882,511	-25.859%
2025-12-15	5.4100	5.470000	5.0700	5.1200	-5.185%	4,635,831	-19.922%
2025-12-12	5.4000	5.505000	4.9100	5.4000	+18.681%	10,967,807	-24.074%
2025-12-11	4.5300	4.585000	4.4700	4.5500	+0.442%	1,015,687	-9.890%
2025-12-10	4.5900	4.625000	4.4600	4.5300	-1.307%	1,020,966	-9.492%
2025-12-09	4.4600	4.687200	4.4300	4.5900	+2.685%	1,174,506	-10.675%
2025-12-08	4.6000	4.630000	4.4500	4.4700	-2.826%	491,868	-8.277%
2025-12-05	4.5800	4.680000	4.5700	4.6000	+0.656%	963,668	-10.870%
2025-12-04	4.5200	4.660000	4.5200	4.5700	+0.661%	740,208	-10.284%
2025-12-03	4.4800	4.635000	4.4650	4.5400	+1.339%	589,721	-9.692%
2025-12-02	4.5500	4.715000	4.4800	4.4800	-1.104%	530,032	-8.482%
2025-12-01	4.5400	4.625000	4.4950	4.5300	-1.522%	611,007	-9.492%
2025-11-28	4.5600	4.625600	4.5301	4.6000	+0.218%	392,735	-10.870%
2025-11-26	4.4950	4.625000	4.4780	4.5900	+2.455%	951,576	-10.675%
2025-11-25	4.3800	4.500000	4.3200	4.4800	+2.752%	1,036,297	-8.482%
2025-11-24	4.2000	4.470000	4.2000	4.3600	+3.563%	1,682,424	-5.963%
2025-11-21	4.0400	4.235000	3.9900	4.2100	+3.186%	1,022,536	-2.613%
2025-11-20	4.3926	4.395000	4.0700	4.0800	-5.116%	1,205,234	+0.490%
2025-11-19	4.4200	4.456200	4.2600	4.3000	-2.935%	602,834	-4.651%
2025-11-18	4.2500	4.455400	4.2500	4.4300	+3.023%	722,173	-7.449%
2025-11-17	4.2900	4.395000	4.2599	4.3000	-0.232%	571,194	-4.651%
2025-11-14	4.2900	4.390000	4.2820	4.3100	-1.822%	1,075,067	-4.872%
2025-11-13	4.5050	4.585000	4.3800	4.3900	-3.091%	1,099,281	-6.606%
2025-11-12	4.5600	4.635000	4.5001	4.5300	-0.440%	624,412	-9.492%
2025-11-11	4.6700	4.670000	4.5500	4.5500	-2.570%	470,836	-9.890%
2025-11-10	4.6700	4.760000	4.5599	4.6700	+2.637%	1,590,427	-12.206%
2025-11-07	4.3500	4.609900	4.3300	4.5500	+4.358%	1,129,882	-9.890%
2025-11-06	4.4800	4.555000	4.3600	4.3600	-2.242%	1,235,284	-5.963%
2025-11-05	4.8000	4.830000	4.3700	4.4600	-1.762%	1,677,287	-8.072%
2025-11-04	4.7200	4.760000	4.2500	4.5400	-6.967%	1,809,344	-9.692%
2025-11-03	5.0000	5.018600	4.8300	4.8800	-1.414%	692,099	-15.984%
2025-10-31	4.8100	5.000000	4.7800	4.9500	+2.911%	1,259,394	-17.172%
2025-10-30	4.9500	4.959900	4.7900	4.8100	-2.828%	1,064,927	-14.761%
2025-10-29	5.0300	5.052500	4.9000	4.9500	-1.198%	1,095,951	-17.172%
2025-10-28	5.0772	5.130000	4.9800	5.0100	-1.572%	723,819	-18.164%
2025-10-27	5.2500	5.260000	5.0900	5.0900	-3.048%	912,961	-19.450%
2025-10-24	5.1300	5.290000	5.1000	5.2500	+2.740%	1,050,034	-21.905%
2025-10-23	5.0500	5.200000	5.0100	5.1100	+1.188%	1,231,359	-19.765%
2025-10-22	5.1100	5.175000	4.9000	5.0500	-1.751%	1,448,828	-18.812%
2025-10-21	5.3500	5.350000	5.1400	5.1400	-3.565%	950,395	-20.233%
2025-10-20	5.2400	5.400000	5.2050	5.3300	+1.718%	954,357	-23.077%
2025-10-17	5.2700	5.325000	5.1700	5.2400	-0.945%	830,242	-21.756%
2025-10-16	5.6000	5.729900	5.2700	5.2900	-6.039%	1,215,852	-22.495%
2025-10-15	5.5600	5.930000	5.3700	5.6300	+2.550%	3,387,932	-27.176%
2025-10-14	5.3000	5.560000	5.1700	5.4900	+1.667%	1,682,469	-25.319%
2025-10-13	5.5300	5.536900	5.2100	5.4000	+1.887%	1,310,963	-24.074%
2025-10-10	6.0300	6.040000	5.2900	5.3000	-13.681%	3,714,906	-22.642%
2025-10-09	6.3000	6.665000	6.1100	6.1400	+0.656%	4,010,984	-33.225%
2025-10-08	6.1800	6.180000	5.9200	6.1000	-1.135%	2,056,927	-32.787%
2025-10-07	5.8200	6.510700	5.8100	6.1700	+6.196%	3,664,054	-33.549%
2025-10-06	5.7000	5.860000	5.6009	5.8100	+2.832%	1,490,669	-29.432%
2025-10-03	5.7000	5.906500	5.5800	5.6500	-0.528%	1,560,921	-27.434%
2025-10-02	5.7300	5.940000	5.5500	5.6800	-0.873%	1,588,970	-27.817%
2025-10-01	5.9500	5.950000	5.7200	5.7300	-3.859%	1,569,284	-28.447%
2025-09-30	6.1500	6.150000	5.6800	5.9600	-4.334%	3,774,806	-31.208%
2025-09-29	5.5100	6.430000	5.5000	6.2300	+28.189%	13,206,013	-34.189%
2025-09-26	4.9500	4.990000	4.8424	4.8600	-1.818%	670,281	-15.638%
2025-09-25	5.1600	5.160000	4.9200	4.9500	-4.440%	765,740	-17.172%
2025-09-24	5.0200	5.238900	5.0100	5.1800	+2.982%	927,559	-20.849%
2025-09-23	5.0200	5.290000	5.0000	5.0300	0.000%	1,427,406	-18.489%
2025-09-22	5.0700	5.108900	4.9900	5.0300	-1.179%	691,262	-18.489%
2025-09-19	5.1300	5.189400	5.0600	5.0900	-1.737%	816,441	-19.450%
2025-09-18	5.0300	5.305100	5.0300	5.1800	+3.808%	1,205,721	-20.849%
2025-09-17	4.9800	5.140000	4.9426	4.9900	-0.200%	923,248	-17.836%
2025-09-16	4.9700	5.090000	4.9300	5.0000	+0.604%	571,963	-18.000%
2025-09-15	4.8700	5.025000	4.8700	4.9700	+2.053%	653,866	-17.505%
2025-09-12	4.9600	4.970000	4.8650	4.8700	-1.217%	654,870	-15.811%
2025-09-11	4.9400	5.065200	4.9000	4.9300	-0.805%	847,906	-16.836%
2025-09-10	5.0800	5.085000	4.9500	4.9700	-1.584%	664,055	-17.505%
2025-09-09	4.8500	5.105800	4.8000	5.0500	+4.339%	932,988	-18.812%
2025-09-08	4.9100	4.920000	4.7913	4.8400	-1.426%	633,400	-15.289%
2025-09-05	4.8300	4.950000	4.8000	4.9100	+1.656%	819,598	-16.497%
2025-09-04	4.8900	4.930000	4.7502	4.8300	-1.629%	809,824	-15.114%
2025-09-03	5.2300	5.240000	4.8800	4.9100	-5.029%	1,295,390	-16.497%
2025-09-02	5.1900	5.380000	5.1400	5.1700	-4.613%	1,391,083	-20.696%
2025-08-29	5.5300	5.560000	5.3200	5.4200	-3.559%	1,453,100	-24.354%
2025-08-28	5.3800	5.765000	5.3209	5.6200	+5.441%	2,373,612	-27.046%
2025-08-27	5.3000	5.385000	5.1600	5.3300	+0.566%	1,242,903	-23.077%
2025-08-26	5.3000	5.330000	5.1737	5.3000	+1.338%	1,343,682	-22.642%
2025-08-25	5.0100	5.250000	5.0000	5.2300	+4.810%	2,526,653	-21.606%
2025-08-22	4.8300	5.060000	4.7599	4.9900	+4.393%	1,363,746	-17.836%
2025-08-21	4.6700	4.830000	4.6300	4.7800	+1.271%	1,029,667	-14.226%
2025-08-20	4.7500	4.810000	4.5800	4.7200	-0.840%	1,435,457	-13.136%
2025-08-19	5.1000	5.100000	4.7350	4.7600	-7.031%	1,838,019	-13.866%
2025-08-18	5.0800	5.290000	5.0800	5.1200	+0.787%	1,887,937	-19.922%
2025-08-15	5.4300	5.460000	5.0500	5.0800	-5.751%	1,611,026	-19.291%
2025-08-14	5.2800	5.510000	5.2700	5.3900	-2.532%	1,933,608	-23.933%
2025-08-13	5.3300	5.590000	5.3100	5.5300	+4.934%	3,288,590	-25.859%
2025-08-12	5.3000	5.480000	5.0500	5.2700	+1.152%	4,129,052	-22.201%
2025-08-11	4.7600	5.330000	4.7300	5.2100	+16.295%	8,118,692	-21.305%
2025-08-08	4.2100	4.570000	4.2100	4.4800	+6.413%	1,606,296	-8.482%
2025-08-07	4.2900	4.330000	4.1450	4.2100	-0.590%	864,603	-2.613%
2025-08-06	4.3200	4.400000	4.1400	4.2350	-7.935%	1,768,430	-3.188%
2025-08-05	4.6000	4.650000	4.4450	4.6000	-0.433%	924,200	-10.870%
2025-08-04	4.5000	4.630000	4.4900	4.6200	+3.125%	763,075	-11.255%
2025-08-01	4.3900	4.740000	4.2934	4.4800	+1.129%	1,765,313	-8.482%
2025-07-31	4.5600	4.665000	4.4300	4.4300	-1.991%	878,615	-7.449%
2025-07-30	4.4600	4.590000	4.4500	4.5200	+1.802%	526,775	-9.292%
2025-07-29	4.7500	4.750000	4.4400	4.4400	-7.113%	998,618	-7.658%
2025-07-28	4.8600	4.870100	4.7600	4.7800	-1.240%	415,550	-14.226%
2025-07-25	4.8300	4.850000	4.7200	4.8400	+0.624%	721,178	-15.289%
2025-07-24	4.8500	4.928700	4.8000	4.8100	-1.434%	527,436	-14.761%
2025-07-23	5.1000	5.100000	4.8650	4.8800	-3.366%	1,093,190	-15.984%
2025-07-22	4.7300	5.050000	4.7000	5.0500	+7.447%	2,192,060	-18.812%
2025-07-21	4.5500	4.747100	4.5400	4.7000	+3.753%	1,153,830	-12.766%
2025-07-18	4.5800	4.610000	4.5300	4.5300	-0.440%	496,656	-9.492%
2025-07-17	4.4600	4.570000	4.4200	4.5500	+1.562%	669,385	-9.890%
2025-07-16	4.4800	4.520000	4.4150	4.4800	-0.223%	454,744	-8.482%
2025-07-15	4.6000	4.620000	4.4500	4.4900	-1.965%	692,913	-8.686%
2025-07-14	4.5100	4.641300	4.4900	4.5800	+2.004%	720,183	-10.480%
2025-07-11	4.6500	4.665000	4.4700	4.4900	-4.264%	864,357	-8.686%
2025-07-10	4.5900	4.840000	4.5008	4.6900	+2.626%	1,420,892	-12.580%
2025-07-09	4.5250	4.685000	4.5250	4.5700	+0.219%	995,580	-10.284%
2025-07-08	4.4400	4.600000	4.4400	4.5600	+2.935%	1,427,065	-10.088%
2025-07-07	4.5300	4.585000	4.3900	4.4300	-2.423%	970,605	-7.449%
2025-07-03	4.5000	4.610000	4.4900	4.5400	+1.566%	708,073	-9.692%
2025-07-02	4.2800	4.490000	4.2600	4.4700	+3.953%	1,157,163	-8.277%
2025-07-01	4.2000	4.410000	4.2000	4.3000	+1.415%	880,835	-4.651%
2025-06-30	4.1600	4.295000	4.1300	4.2400	+2.169%	1,364,959	-3.302%
2025-06-27	4.3100	4.310000	4.0900	4.1500	-2.582%	1,291,331	-1.205%
2025-06-26	3.9300	4.310000	3.9300	4.2600	+8.673%	2,289,684	-3.756%
2025-06-25	4.0100	4.045000	3.9100	3.9200	-1.508%	1,650,206	+4.592%
2025-06-24	3.9700	4.110000	3.9700	3.9800	+1.790%	1,693,856	+3.015%
2025-06-23	4.1100	4.110000	3.8650	3.9100	-4.167%	2,338,670	+4.859%
2025-06-20	4.5600	4.560000	4.0500	4.0800	-12.821%	4,811,960	+0.490%
2025-06-18	5.1500	5.250000	4.6000	4.6800	-20.408%	6,311,005	-12.393%
2025-06-17	6.1600	6.210000	5.8700	5.8800	-4.390%	2,099,163	-30.272%
2025-06-16	5.9800	6.213200	5.9436	6.1500	+5.128%	1,179,873	-33.333%
2025-06-13	6.0000	6.070000	5.7801	5.8500	-3.941%	822,854	-29.915%
2025-06-12	6.0500	6.110000	5.9300	6.0900	+0.828%	586,072	-32.677%
2025-06-11	5.9600	6.249900	5.9400	6.0400	+1.513%	1,378,826	-32.119%
2025-06-10	5.8200	5.990000	5.7500	5.9500	+2.234%	778,467	-31.092%
2025-06-09	5.7800	5.900000	5.6900	5.8200	+1.748%	788,018	-29.553%
2025-06-06	5.4200	5.750000	5.4200	5.7200	+5.730%	994,483	-28.322%
2025-06-05	5.5700	5.620000	5.3600	5.4100	-2.873%	573,803	-24.214%
2025-06-04	5.4100	5.588500	5.4000	5.5700	+3.724%	625,328	-26.391%
2025-06-03	5.2600	5.410000	5.1650	5.3700	+3.071%	466,876	-23.650%
2025-06-02	5.3100	5.375000	5.1501	5.2100	-1.698%	585,628	-21.305%
2025-05-30	5.4600	5.520000	5.2600	5.3000	-3.986%	641,332	-22.642%
2025-05-29	5.5900	5.610000	5.4700	5.5200	0.000%	385,814	-25.725%
2025-05-28	5.5100	5.560000	5.3697	5.5200	+0.914%	638,192	-25.725%
2025-05-27	5.6900	5.720000	5.4100	5.4700	-0.545%	846,599	-25.046%
2025-05-23	5.3500	5.515000	5.3300	5.5000	+0.182%	853,936	-25.455%
2025-05-22	5.2000	5.490000	5.0900	5.4900	+5.172%	827,638	-25.319%
2025-05-21	5.2800	5.719800	5.1900	5.2200	-2.247%	1,743,508	-21.456%
2025-05-20	5.0200	5.350000	5.0200	5.3400	+6.375%	1,365,713	-23.221%
2025-05-19	4.9500	5.049000	4.9300	5.0200	-2.144%	657,779	-18.327%
2025-05-16	4.9900	5.210000	4.9411	5.1300	+3.427%	1,743,788	-20.078%
2025-05-15	5.0000	5.040000	4.8400	4.9600	-1.587%	665,036	-17.339%
2025-05-14	5.1700	5.190000	5.0019	5.0400	-2.326%	599,812	-18.651%
2025-05-13	5.0800	5.250000	5.0500	5.1600	+1.976%	835,228	-20.543%
2025-05-12	4.9700	5.145000	4.9000	5.0600	+4.330%	1,080,174	-18.972%
2025-05-09	4.7700	4.940100	4.7400	4.8500	+2.105%	757,577	-15.464%
2025-05-08	4.6500	4.810000	4.5900	4.7500	+3.486%	549,765	-13.684%
2025-05-07	4.6400	4.680000	4.5450	4.5900	-0.434%	326,713	-10.675%
2025-05-06	4.6600	4.700000	4.5415	4.6100	-2.331%	366,303	-11.063%
2025-05-05	4.8200	4.830000	4.7000	4.7200	-2.479%	545,156	-13.136%
2025-05-02	4.8500	4.920000	4.8000	4.8400	+1.895%	654,879	-15.289%
2025-05-01	4.6600	4.785000	4.5500	4.7500	+2.371%	850,753	-13.684%
2025-04-30	4.5600	4.858800	4.4300	4.6400	0.000%	2,332,163	-11.638%
2025-04-29	4.7100	4.906400	4.5700	4.6400	-0.855%	1,494,323	-11.638%
2025-04-28	4.7700	4.830000	4.5700	4.6800	-2.703%	578,940	-12.393%
2025-04-25	4.8100	5.000000	4.7500	4.8100	+2.123%	1,981,404	-14.761%
2025-04-24	4.4300	4.780100	4.4000	4.7100	+7.045%	1,993,614	-12.951%
2025-04-23	4.3700	4.545600	4.3050	4.4000	+3.286%	1,018,025	-6.818%
2025-04-22	4.2200	4.310000	4.2017	4.2600	+1.429%	501,556	-3.756%
2025-04-21	4.3900	4.430200	4.1400	4.2000	-5.405%	671,988	-2.381%
2025-04-17	4.3600	4.460000	4.2301	4.4400	+2.304%	1,200,329	-7.658%
2025-04-16	4.1800	4.500000	4.1800	4.3400	+2.600%	1,335,196	-5.530%
2025-04-15	4.2800	4.295000	4.1550	4.2300	-0.471%	583,141	-3.073%
2025-04-14	4.1700	4.389700	4.1700	4.2500	-0.701%	938,049	-3.529%
2025-04-11	4.1400	4.290000	4.0800	4.2800	+4.136%	715,455	-4.206%
2025-04-10	4.1500	4.210000	4.0050	4.1100	-3.521%	678,365	-0.243%
2025-04-09	3.8300	4.280000	3.8000	4.2600	+9.794%	1,431,231	-3.756%
2025-04-08	4.2400	4.250000	3.7900	3.8800	-4.198%	1,202,397	+5.670%
2025-04-07	3.8000	4.240000	3.7500	4.0500	+0.872%	1,121,439	+1.235%

.dark-mode .jTMk7M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jTMk7M{ color: #333333; background-color: white; border: 2px solid #333333; }ACBAurora Cannabis Inc. Common Sharesstock NASDAQ

ACB
Aurora Cannabis Inc. Common Shares
stock NASDAQ