Dark

ACB
Aurora Cannabis Inc. Common Shares
stock NASDAQ

Market Open

Jul 28, 2026 2:13:31 PM EDT

2.72USD-0.547%(-0.02)738,867

2.72Bid 2.73Ask 0.01Spread

Pre-market

Jul 27, 2026 9:21:30 AM EDT

2.71USD+1.311%(+0.04)0

After-hours

Jul 27, 2026 4:28:30 PM EDT

2.70USD-1.280%(-0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	2.7200	2.780000	2.7100	2.7200	-0.730%	738,867	0.000%
2026-07-27	2.7000	2.790000	2.6900	2.7400	+2.622%	1,407,435	-0.730%
2026-07-24	2.6900	2.690000	2.6400	2.6700	-0.743%	1,252,610	+1.873%
2026-07-23	2.6500	2.695000	2.6300	2.6900	+1.128%	901,687	+1.115%
2026-07-22	2.6600	2.710000	2.6500	2.6600	-0.746%	862,794	+2.256%
2026-07-21	2.6100	2.680000	2.5900	2.6800	+3.475%	1,043,648	+1.493%
2026-07-20	2.6100	2.630000	2.5800	2.5900	-1.521%	1,474,528	+5.019%
2026-07-17	2.5700	2.670000	2.5600	2.6300	+1.938%	1,259,998	+3.422%
2026-07-16	2.6500	2.665000	2.5600	2.5800	-3.008%	1,367,697	+5.426%
2026-07-15	2.6600	2.740000	2.6600	2.6600	0.000%	874,285	+2.256%
2026-07-14	2.6650	2.710000	2.6200	2.6600	-0.375%	1,090,454	+2.256%
2026-07-13	2.6900	2.719800	2.6400	2.6700	-1.476%	1,054,896	+1.873%
2026-07-10	2.7000	2.730000	2.6700	2.7100	+0.370%	940,999	+0.369%
2026-07-09	2.6800	2.726000	2.6700	2.7000	+0.746%	1,437,190	+0.741%
2026-07-08	2.6400	2.700000	2.6300	2.6800	+0.375%	1,365,992	+1.493%
2026-07-07	2.7300	2.730000	2.6350	2.6700	-1.476%	972,950	+1.873%
2026-07-06	2.8500	2.860000	2.7100	2.7100	-4.577%	1,621,687	+0.369%
2026-07-02	2.8500	2.975000	2.8313	2.8400	+1.068%	1,379,174	-4.225%
2026-07-01	2.7800	2.855000	2.7800	2.8100	+0.717%	1,008,741	-3.203%
2026-06-30	2.8700	2.890000	2.7500	2.7900	-3.125%	1,492,634	-2.509%
2026-06-29	2.8400	2.891000	2.8100	2.8800	+1.767%	956,563	-5.556%
2026-06-26	2.7500	2.855000	2.7500	2.8300	+2.536%	1,281,814	-3.887%
2026-06-25	2.8600	2.860000	2.7500	2.7600	-2.473%	982,651	-1.449%
2026-06-24	2.8500	2.880000	2.8100	2.8300	-0.702%	1,043,121	-3.887%
2026-06-23	2.8400	2.900000	2.8300	2.8500	-0.697%	1,156,363	-4.561%
2026-06-22	2.9200	2.996496	2.8600	2.8700	-2.048%	1,416,042	-5.226%
2026-06-18	2.9700	2.979100	2.9050	2.9300	+0.342%	1,608,639	-7.167%
2026-06-17	3.0100	3.060000	2.9200	2.9200	-2.667%	1,635,141	-6.849%
2026-06-16	2.9500	3.040000	2.9069	3.0000	+1.695%	1,437,706	-9.333%
2026-06-15	3.0800	3.195000	2.9500	2.9500	-2.961%	1,316,773	-7.797%
2026-06-12	3.0900	3.130000	3.0200	3.0400	-1.299%	866,013	-10.526%
2026-06-11	3.1100	3.110000	2.7300	3.0800	-6.383%	3,588,873	-11.688%
2026-06-10	3.3400	3.430000	3.2800	3.2900	-2.663%	902,310	-17.325%
2026-06-09	3.4200	3.510000	3.3400	3.3800	-0.880%	666,856	-19.527%
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	-19.527%
2026-06-04	3.4400	3.609000	3.4300	3.5100	+2.632%	673,769	-22.507%
2026-06-03	3.5000	3.500000	3.4044	3.4200	-2.564%	473,593	-20.468%
2026-06-02	3.6400	3.640000	3.5100	3.5100	-3.571%	473,998	-22.507%
2026-06-01	3.5918	3.650000	3.5100	3.6400	+1.111%	637,143	-25.275%
2026-05-29	3.6250	3.655000	3.5450	3.6000	-1.907%	791,034	-24.444%
2026-05-28	3.4600	3.700000	3.4100	3.6700	+5.764%	757,216	-25.886%
2026-05-27	3.4600	3.540000	3.4534	3.4700	+0.289%	506,585	-21.614%
2026-05-26	3.4800	3.535000	3.4300	3.4600	0.000%	459,836	-21.387%
2026-05-22	3.5700	3.600000	3.4600	3.4600	-2.809%	422,104	-21.387%
2026-05-21	3.4500	3.588800	3.4101	3.5600	+2.594%	889,492	-23.596%
2026-05-20	3.3000	3.500000	3.2900	3.4700	+5.152%	831,593	-21.614%
2026-05-19	3.2500	3.330000	3.2400	3.3000	+0.610%	480,824	-17.576%
2026-05-18	3.3050	3.309900	3.2300	3.2800	-1.205%	510,854	-17.073%
2026-05-15	3.3300	3.335000	3.2600	3.3200	-0.896%	1,002,793	-18.072%
2026-05-14	3.3500	3.406300	3.3100	3.3500	+0.299%	600,840	-18.806%
2026-05-13	3.3500	3.410000	3.3094	3.3400	-0.595%	551,419	-18.563%
2026-05-12	3.4100	3.431300	3.3150	3.3600	-1.754%	558,224	-19.048%
2026-05-11	3.4000	3.510000	3.3900	3.4200	+0.293%	687,551	-20.468%
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	-20.700%
2026-05-06	3.4700	3.560000	3.4400	3.5400	+2.907%	973,274	-23.164%
2026-05-05	3.4300	3.485000	3.4000	3.4400	+0.585%	804,336	-20.930%
2026-05-04	3.4650	3.570000	3.4150	3.4200	-1.724%	710,584	-20.468%
2026-05-01	3.4800	3.530000	3.4425	3.4800	+1.163%	664,107	-21.839%
2026-04-30	3.3000	3.459900	3.3000	3.4400	+4.559%	827,737	-20.930%
2026-04-29	3.3900	3.400000	3.2500	3.2900	-3.801%	993,741	-17.325%
2026-04-28	3.4500	3.495000	3.3900	3.4200	-2.564%	874,048	-20.468%
2026-04-27	3.4000	3.530000	3.3650	3.5100	+3.540%	1,646,544	-22.507%
2026-04-24	3.3450	3.430000	3.2900	3.3900	+3.354%	1,621,384	-19.764%
2026-04-23	4.1300	4.130000	3.2500	3.2800	-13.684%	7,156,344	-17.073%
2026-04-22	3.6100	4.110000	3.6100	3.8000	+6.742%	9,107,914	-28.421%
2026-04-21	3.7500	3.750000	3.5600	3.5600	-4.301%	905,442	-23.596%
2026-04-20	3.6600	3.779900	3.6366	3.7200	+1.639%	1,172,144	-26.882%
2026-04-17	3.6500	3.766595	3.6500	3.6600	+1.385%	777,442	-25.683%
2026-04-16	3.6800	3.735000	3.6100	3.6100	-1.902%	779,151	-24.654%
2026-04-15	3.6100	3.725000	3.6100	3.6800	+4.249%	639,921	-26.087%
2026-04-14	3.5200	3.595000	3.5101	3.5300	+1.437%	439,044	-22.946%
2026-04-13	3.4000	3.520000	3.3100	3.4800	+1.458%	595,885	-21.839%
2026-04-10	3.4800	3.540000	3.4050	3.4300	-1.437%	335,521	-20.700%
2026-04-09	3.4000	3.528000	3.3900	3.4800	+1.458%	548,802	-21.839%
2026-04-08	3.5300	3.580000	3.4001	3.4300	+1.780%	669,062	-20.700%
2026-04-07	3.4000	3.420000	3.3400	3.3700	-2.035%	665,819	-19.288%
2026-04-06	3.4400	3.525000	3.4250	3.4400	0.000%	791,446	-20.930%
2026-04-02	3.2700	3.460000	3.2600	3.4400	+2.687%	697,552	-20.930%
2026-04-01	3.3300	3.439500	3.3200	3.3500	+2.446%	917,364	-18.806%
2026-03-31	3.1400	3.330000	3.1400	3.2700	+6.169%	874,828	-16.820%
2026-03-30	3.2000	3.240000	3.0700	3.0800	-3.750%	737,101	-11.688%
2026-03-27	3.3100	3.312000	3.1932	3.2000	-4.192%	661,692	-15.000%
2026-03-26	3.4000	3.471000	3.3300	3.3400	-2.339%	421,898	-18.563%
2026-03-25	3.3600	3.480000	3.3600	3.4200	+3.012%	436,856	-20.468%
2026-03-24	3.3000	3.350000	3.2600	3.3200	+0.302%	615,356	-18.072%
2026-03-23	3.3100	3.365000	3.2525	3.3100	+1.534%	564,162	-17.825%
2026-03-20	3.3700	3.380000	3.2134	3.2600	-3.550%	606,140	-16.564%
2026-03-19	3.4000	3.425000	3.3197	3.3800	-2.312%	656,956	-19.527%
2026-03-18	3.4800	3.500000	3.4250	3.4600	-1.983%	481,170	-21.387%
2026-03-17	3.4600	3.570000	3.4600	3.5300	+2.319%	547,434	-22.946%
2026-03-16	3.4400	3.505000	3.4300	3.4500	+0.583%	435,360	-21.159%
2026-03-13	3.5600	3.580000	3.4050	3.4300	-2.279%	514,410	-20.700%
2026-03-12	3.5600	3.610000	3.5100	3.5100	-2.228%	387,271	-22.507%
2026-03-11	3.5700	3.620000	3.5350	3.5900	+1.412%	382,904	-24.234%
2026-03-10	3.5200	3.660000	3.5200	3.5400	+1.143%	546,340	-23.164%
2026-03-09	3.4500	3.540000	3.4300	3.5000	-0.285%	539,609	-22.286%
2026-03-06	3.4700	3.585000	3.4450	3.5100	+0.286%	668,488	-22.507%
2026-03-05	3.6000	3.665000	3.4800	3.5000	-4.110%	604,828	-22.286%
2026-03-04	3.5300	3.720000	3.5100	3.6500	+4.885%	695,264	-25.479%
2026-03-03	3.6000	3.620000	3.4450	3.4800	-6.199%	1,113,739	-21.839%
2026-03-02	3.7400	3.770000	3.6800	3.7100	-3.385%	567,483	-26.685%
2026-02-27	3.8600	3.897100	3.7818	3.8400	-1.285%	445,101	-29.167%
2026-02-26	3.8200	3.900000	3.7800	3.8900	+1.567%	510,756	-30.077%
2026-02-25	3.8300	3.910000	3.8145	3.8300	+1.055%	453,714	-28.982%
2026-02-24	3.6300	3.830000	3.6300	3.7900	+3.836%	594,233	-28.232%
2026-02-23	3.7200	3.730000	3.6250	3.6500	-3.183%	680,625	-25.479%
2026-02-20	3.7400	3.880000	3.7200	3.7700	+0.533%	1,211,511	-27.851%
2026-02-19	3.5700	3.770000	3.5450	3.7500	+5.634%	681,619	-27.467%
2026-02-18	3.6000	3.685000	3.5400	3.5500	-1.389%	584,918	-23.380%
2026-02-17	3.5750	3.620000	3.4750	3.6000	+1.408%	807,993	-24.444%
2026-02-13	3.4000	3.610000	3.4000	3.5500	+5.655%	1,121,853	-23.380%
2026-02-12	3.4600	3.480000	3.3300	3.3600	-2.326%	617,400	-19.048%
2026-02-11	3.5600	3.570000	3.4150	3.4400	-3.371%	756,217	-20.930%
2026-02-10	3.6000	3.670000	3.5300	3.5600	-0.836%	1,147,609	-23.596%
2026-02-09	3.4950	3.645000	3.4607	3.5900	+3.161%	1,080,646	-24.234%
2026-02-06	3.4300	3.490000	3.3800	3.4800	+5.136%	940,230	-21.839%
2026-02-05	3.6800	3.700000	3.2800	3.3100	-11.733%	2,360,670	-17.825%
2026-02-04	4.0800	4.080000	3.6500	3.7500	-7.635%	3,114,596	-27.467%
2026-02-03	3.9500	4.088600	3.9400	4.0600	+3.571%	1,700,326	-33.005%
2026-02-02	4.0100	4.030000	3.8800	3.9200	-3.448%	1,403,656	-30.612%
2026-01-30	4.1400	4.190000	4.0550	4.0600	-2.871%	1,519,861	-33.005%
2026-01-29	4.3300	4.340000	4.1300	4.1800	-3.241%	855,534	-34.928%
2026-01-28	4.4500	4.470000	4.3100	4.3200	-2.262%	1,147,275	-37.037%
2026-01-27	4.4000	4.465000	4.3200	4.4200	+2.315%	604,854	-38.462%
2026-01-26	4.4100	4.420000	4.3100	4.3200	-2.483%	629,293	-37.037%
2026-01-23	4.3400	4.485000	4.2900	4.4300	+2.309%	1,119,062	-38.600%
2026-01-22	4.2500	4.400000	4.2400	4.3300	+2.123%	1,068,240	-37.182%
2026-01-21	4.1200	4.280000	4.1200	4.2400	+2.415%	1,144,706	-35.849%
2026-01-20	4.1600	4.170000	4.0300	4.1400	-2.128%	1,852,725	-34.300%
2026-01-16	4.2800	4.280000	4.1900	4.2300	-0.236%	1,033,599	-35.697%
2026-01-15	4.2400	4.310000	4.1800	4.2400	-0.469%	795,882	-35.849%
2026-01-14	4.2400	4.270000	4.1900	4.2600	+0.472%	821,002	-36.150%
2026-01-13	4.2700	4.290000	4.2150	4.2400	-0.469%	688,749	-35.849%
2026-01-12	4.2100	4.380000	4.1501	4.2600	+0.709%	790,068	-36.150%
2026-01-09	4.3800	4.385000	4.2300	4.2300	-0.937%	978,441	-35.697%
2026-01-08	4.2200	4.306853	4.2100	4.2700	+0.708%	1,363,383	-36.300%
2026-01-07	4.2600	4.280000	4.1800	4.2400	0.000%	1,006,706	-35.849%
2026-01-06	4.2800	4.300000	4.1200	4.2400	-0.935%	1,250,157	-35.849%
2026-01-05	4.3600	4.370000	4.2200	4.2800	-1.382%	1,394,354	-36.449%
2026-01-02	4.3100	4.430000	4.2800	4.3400	+2.844%	1,279,312	-37.327%
2025-12-31	4.2400	4.315000	4.1701	4.2200	-0.939%	1,057,075	-35.545%
2025-12-30	4.3200	4.455000	4.2400	4.2600	-1.160%	1,592,155	-36.150%
2025-12-29	4.4700	4.570000	4.3000	4.3100	-4.009%	2,003,758	-36.891%
2025-12-26	4.5700	4.578800	4.4400	4.4900	-1.751%	765,789	-39.421%
2025-12-24	4.6600	4.660000	4.4700	4.5700	-1.720%	979,729	-40.481%
2025-12-23	4.7200	4.860000	4.4134	4.6500	-0.853%	3,841,366	-41.505%
2025-12-22	4.9400	5.040000	4.6800	4.6900	-5.444%	2,290,428	-42.004%
2025-12-19	5.5000	5.720000	4.8800	4.9600	-7.807%	4,581,449	-45.161%
2025-12-18	5.8000	6.360000	5.3700	5.3800	-3.411%	10,232,985	-49.442%
2025-12-17	5.6300	5.980000	5.4900	5.5700	+0.723%	4,282,242	-51.167%
2025-12-16	4.9600	5.660000	4.9300	5.5300	+8.008%	4,882,511	-50.814%
2025-12-15	5.4100	5.470000	5.0700	5.1200	-5.185%	4,635,831	-46.875%
2025-12-12	5.4000	5.505000	4.9100	5.4000	+18.681%	10,967,807	-49.630%
2025-12-11	4.5300	4.585000	4.4700	4.5500	+0.442%	1,015,687	-40.220%
2025-12-10	4.5900	4.625000	4.4600	4.5300	-1.307%	1,020,966	-39.956%
2025-12-09	4.4600	4.687200	4.4300	4.5900	+2.685%	1,174,506	-40.741%
2025-12-08	4.6000	4.630000	4.4500	4.4700	-2.826%	491,868	-39.150%
2025-12-05	4.5800	4.680000	4.5700	4.6000	+0.656%	963,668	-40.870%
2025-12-04	4.5200	4.660000	4.5200	4.5700	+0.661%	740,208	-40.481%
2025-12-03	4.4800	4.635000	4.4650	4.5400	+1.339%	589,721	-40.088%
2025-12-02	4.5500	4.715000	4.4800	4.4800	-1.104%	530,032	-39.286%
2025-12-01	4.5400	4.625000	4.4950	4.5300	-1.522%	611,007	-39.956%
2025-11-28	4.5600	4.625600	4.5301	4.6000	+0.218%	392,735	-40.870%
2025-11-26	4.4950	4.625000	4.4780	4.5900	+2.455%	951,576	-40.741%
2025-11-25	4.3800	4.500000	4.3200	4.4800	+2.752%	1,036,297	-39.286%
2025-11-24	4.2000	4.470000	4.2000	4.3600	+3.563%	1,682,424	-37.615%
2025-11-21	4.0400	4.235000	3.9900	4.2100	+3.186%	1,022,536	-35.392%
2025-11-20	4.3926	4.395000	4.0700	4.0800	-5.116%	1,205,234	-33.333%
2025-11-19	4.4200	4.456200	4.2600	4.3000	-2.935%	602,834	-36.744%
2025-11-18	4.2500	4.455400	4.2500	4.4300	+3.023%	722,173	-38.600%
2025-11-17	4.2900	4.395000	4.2599	4.3000	-0.232%	571,194	-36.744%
2025-11-14	4.2900	4.390000	4.2820	4.3100	-1.822%	1,075,067	-36.891%
2025-11-13	4.5050	4.585000	4.3800	4.3900	-3.091%	1,099,281	-38.041%
2025-11-12	4.5600	4.635000	4.5001	4.5300	-0.440%	624,412	-39.956%
2025-11-11	4.6700	4.670000	4.5500	4.5500	-2.570%	470,836	-40.220%
2025-11-10	4.6700	4.760000	4.5599	4.6700	+2.637%	1,590,427	-41.756%
2025-11-07	4.3500	4.609900	4.3300	4.5500	+4.358%	1,129,882	-40.220%
2025-11-06	4.4800	4.555000	4.3600	4.3600	-2.242%	1,235,284	-37.615%
2025-11-05	4.8000	4.830000	4.3700	4.4600	-1.762%	1,677,287	-39.013%
2025-11-04	4.7200	4.760000	4.2500	4.5400	-6.967%	1,809,344	-40.088%
2025-11-03	5.0000	5.018600	4.8300	4.8800	-1.414%	692,099	-44.262%
2025-10-31	4.8100	5.000000	4.7800	4.9500	+2.911%	1,259,394	-45.051%
2025-10-30	4.9500	4.959900	4.7900	4.8100	-2.828%	1,064,927	-43.451%
2025-10-29	5.0300	5.052500	4.9000	4.9500	-1.198%	1,095,951	-45.051%
2025-10-28	5.0772	5.130000	4.9800	5.0100	-1.572%	723,819	-45.709%
2025-10-27	5.2500	5.260000	5.0900	5.0900	-3.048%	912,961	-46.562%
2025-10-24	5.1300	5.290000	5.1000	5.2500	+2.740%	1,050,034	-48.190%
2025-10-23	5.0500	5.200000	5.0100	5.1100	+1.188%	1,231,359	-46.771%
2025-10-22	5.1100	5.175000	4.9000	5.0500	-1.751%	1,448,828	-46.139%
2025-10-21	5.3500	5.350000	5.1400	5.1400	-3.565%	950,395	-47.082%
2025-10-20	5.2400	5.400000	5.2050	5.3300	+1.718%	954,357	-48.968%
2025-10-17	5.2700	5.325000	5.1700	5.2400	-0.945%	830,242	-48.092%
2025-10-16	5.6000	5.729900	5.2700	5.2900	-6.039%	1,215,852	-48.582%
2025-10-15	5.5600	5.930000	5.3700	5.6300	+2.550%	3,387,932	-51.687%
2025-10-14	5.3000	5.560000	5.1700	5.4900	+1.667%	1,682,469	-50.455%
2025-10-13	5.5300	5.536900	5.2100	5.4000	+1.887%	1,310,963	-49.630%
2025-10-10	6.0300	6.040000	5.2900	5.3000	-13.681%	3,714,906	-48.679%
2025-10-09	6.3000	6.665000	6.1100	6.1400	+0.656%	4,010,984	-55.700%
2025-10-08	6.1800	6.180000	5.9200	6.1000	-1.135%	2,056,927	-55.410%
2025-10-07	5.8200	6.510700	5.8100	6.1700	+6.196%	3,664,054	-55.916%
2025-10-06	5.7000	5.860000	5.6009	5.8100	+2.832%	1,490,669	-53.184%
2025-10-03	5.7000	5.906500	5.5800	5.6500	-0.528%	1,560,921	-51.858%
2025-10-02	5.7300	5.940000	5.5500	5.6800	-0.873%	1,588,970	-52.113%
2025-10-01	5.9500	5.950000	5.7200	5.7300	-3.859%	1,569,284	-52.531%
2025-09-30	6.1500	6.150000	5.6800	5.9600	-4.334%	3,774,806	-54.362%
2025-09-29	5.5100	6.430000	5.5000	6.2300	+28.189%	13,206,013	-56.340%
2025-09-26	4.9500	4.990000	4.8424	4.8600	-1.818%	670,281	-44.033%
2025-09-25	5.1600	5.160000	4.9200	4.9500	-4.440%	765,740	-45.051%
2025-09-24	5.0200	5.238900	5.0100	5.1800	+2.982%	927,559	-47.490%
2025-09-23	5.0200	5.290000	5.0000	5.0300	0.000%	1,427,406	-45.924%
2025-09-22	5.0700	5.108900	4.9900	5.0300	-1.179%	691,262	-45.924%
2025-09-19	5.1300	5.189400	5.0600	5.0900	-1.737%	816,441	-46.562%
2025-09-18	5.0300	5.305100	5.0300	5.1800	+3.808%	1,205,721	-47.490%
2025-09-17	4.9800	5.140000	4.9426	4.9900	-0.200%	923,248	-45.491%
2025-09-16	4.9700	5.090000	4.9300	5.0000	+0.604%	571,963	-45.600%
2025-09-15	4.8700	5.025000	4.8700	4.9700	+2.053%	653,866	-45.272%
2025-09-12	4.9600	4.970000	4.8650	4.8700	-1.217%	654,870	-44.148%
2025-09-11	4.9400	5.065200	4.9000	4.9300	-0.805%	847,906	-44.828%
2025-09-10	5.0800	5.085000	4.9500	4.9700	-1.584%	664,055	-45.272%
2025-09-09	4.8500	5.105800	4.8000	5.0500	+4.339%	932,988	-46.139%
2025-09-08	4.9100	4.920000	4.7913	4.8400	-1.426%	633,400	-43.802%
2025-09-05	4.8300	4.950000	4.8000	4.9100	+1.656%	819,598	-44.603%
2025-09-04	4.8900	4.930000	4.7502	4.8300	-1.629%	809,824	-43.685%
2025-09-03	5.2300	5.240000	4.8800	4.9100	-5.029%	1,295,390	-44.603%
2025-09-02	5.1900	5.380000	5.1400	5.1700	-4.613%	1,391,083	-47.389%
2025-08-29	5.5300	5.560000	5.3200	5.4200	-3.559%	1,453,100	-49.815%
2025-08-28	5.3800	5.765000	5.3209	5.6200	+5.441%	2,373,612	-51.601%
2025-08-27	5.3000	5.385000	5.1600	5.3300	+0.566%	1,242,903	-48.968%
2025-08-26	5.3000	5.330000	5.1737	5.3000	+1.338%	1,343,682	-48.679%
2025-08-25	5.0100	5.250000	5.0000	5.2300	+4.810%	2,526,653	-47.992%
2025-08-22	4.8300	5.060000	4.7599	4.9900	+4.393%	1,363,746	-45.491%
2025-08-21	4.6700	4.830000	4.6300	4.7800	+1.271%	1,029,667	-43.096%
2025-08-20	4.7500	4.810000	4.5800	4.7200	-0.840%	1,435,457	-42.373%
2025-08-19	5.1000	5.100000	4.7350	4.7600	-7.031%	1,838,019	-42.857%
2025-08-18	5.0800	5.290000	5.0800	5.1200	+0.787%	1,887,937	-46.875%
2025-08-15	5.4300	5.460000	5.0500	5.0800	-5.751%	1,611,026	-46.457%
2025-08-14	5.2800	5.510000	5.2700	5.3900	-2.532%	1,933,608	-49.536%
2025-08-13	5.3300	5.590000	5.3100	5.5300	+4.934%	3,288,590	-50.814%
2025-08-12	5.3000	5.480000	5.0500	5.2700	+1.152%	4,129,052	-48.387%
2025-08-11	4.7600	5.330000	4.7300	5.2100	+16.295%	8,118,692	-47.793%
2025-08-08	4.2100	4.570000	4.2100	4.4800	+6.413%	1,606,296	-39.286%
2025-08-07	4.2900	4.330000	4.1450	4.2100	-0.590%	864,603	-35.392%
2025-08-06	4.3200	4.400000	4.1400	4.2350	-7.935%	1,768,430	-35.773%
2025-08-05	4.6000	4.650000	4.4450	4.6000	-0.433%	924,200	-40.870%
2025-08-04	4.5000	4.630000	4.4900	4.6200	+3.125%	763,075	-41.126%
2025-08-01	4.3900	4.740000	4.2934	4.4800	+1.129%	1,765,313	-39.286%
2025-07-31	4.5600	4.665000	4.4300	4.4300	-1.991%	878,615	-38.600%
2025-07-30	4.4600	4.590000	4.4500	4.5200	+1.802%	526,775	-39.823%
2025-07-29	4.7500	4.750000	4.4400	4.4400	-7.113%	998,618	-38.739%
2025-07-28	4.8600	4.870100	4.7600	4.7800	-1.240%	415,550	-43.096%
2025-07-25	4.8300	4.850000	4.7200	4.8400	+0.624%	721,178	-43.802%
2025-07-24	4.8500	4.928700	4.8000	4.8100	-1.434%	527,436	-43.451%
2025-07-23	5.1000	5.100000	4.8650	4.8800	-3.366%	1,093,190	-44.262%
2025-07-22	4.7300	5.050000	4.7000	5.0500	+7.447%	2,192,060	-46.139%
2025-07-21	4.5500	4.747100	4.5400	4.7000	+3.753%	1,153,830	-42.128%
2025-07-18	4.5800	4.610000	4.5300	4.5300	-0.440%	496,656	-39.956%
2025-07-17	4.4600	4.570000	4.4200	4.5500	+1.562%	669,385	-40.220%
2025-07-16	4.4800	4.520000	4.4150	4.4800	-0.223%	454,744	-39.286%
2025-07-15	4.6000	4.620000	4.4500	4.4900	-1.965%	692,913	-39.421%
2025-07-14	4.5100	4.641300	4.4900	4.5800	+2.004%	720,183	-40.611%
2025-07-11	4.6500	4.665000	4.4700	4.4900	-4.264%	864,357	-39.421%
2025-07-10	4.5900	4.840000	4.5008	4.6900	+2.626%	1,420,892	-42.004%
2025-07-09	4.5250	4.685000	4.5250	4.5700	+0.219%	995,580	-40.481%
2025-07-08	4.4400	4.600000	4.4400	4.5600	+2.935%	1,427,065	-40.351%
2025-07-07	4.5300	4.585000	4.3900	4.4300	-2.423%	970,605	-38.600%
2025-07-03	4.5000	4.610000	4.4900	4.5400	+1.566%	708,073	-40.088%
2025-07-02	4.2800	4.490000	4.2600	4.4700	+3.953%	1,157,163	-39.150%
2025-07-01	4.2000	4.410000	4.2000	4.3000	+1.415%	880,835	-36.744%
2025-06-30	4.1600	4.295000	4.1300	4.2400	+2.169%	1,364,959	-35.849%
2025-06-27	4.3100	4.310000	4.0900	4.1500	-2.582%	1,291,331	-34.458%
2025-06-26	3.9300	4.310000	3.9300	4.2600	+8.673%	2,289,684	-36.150%
2025-06-25	4.0100	4.045000	3.9100	3.9200	-1.508%	1,650,206	-30.612%
2025-06-24	3.9700	4.110000	3.9700	3.9800	+1.790%	1,693,856	-31.658%
2025-06-23	4.1100	4.110000	3.8650	3.9100	-4.167%	2,338,670	-30.435%
2025-06-20	4.5600	4.560000	4.0500	4.0800	-12.821%	4,811,960	-33.333%
2025-06-18	5.1500	5.250000	4.6000	4.6800	-20.408%	6,311,005	-41.880%
2025-06-17	6.1600	6.210000	5.8700	5.8800	-4.390%	2,099,163	-53.741%
2025-06-16	5.9800	6.213200	5.9436	6.1500	+5.128%	1,179,873	-55.772%
2025-06-13	6.0000	6.070000	5.7801	5.8500	-3.941%	822,854	-53.504%
2025-06-12	6.0500	6.110000	5.9300	6.0900	+0.828%	586,072	-55.337%
2025-06-11	5.9600	6.249900	5.9400	6.0400	+1.513%	1,378,826	-54.967%
2025-06-10	5.8200	5.990000	5.7500	5.9500	+2.234%	778,467	-54.286%
2025-06-09	5.7800	5.900000	5.6900	5.8200	+1.748%	788,018	-53.265%
2025-06-06	5.4200	5.750000	5.4200	5.7200	+5.730%	994,483	-52.448%
2025-06-05	5.5700	5.620000	5.3600	5.4100	-2.873%	573,803	-49.723%
2025-06-04	5.4100	5.588500	5.4000	5.5700	+3.724%	625,328	-51.167%
2025-06-03	5.2600	5.410000	5.1650	5.3700	+3.071%	466,876	-49.348%
2025-06-02	5.3100	5.375000	5.1501	5.2100	-1.698%	585,628	-47.793%
2025-05-30	5.4600	5.520000	5.2600	5.3000	-3.986%	641,332	-48.679%
2025-05-29	5.5900	5.610000	5.4700	5.5200	0.000%	385,814	-50.725%
2025-05-28	5.5100	5.560000	5.3697	5.5200	+0.914%	638,192	-50.725%
2025-05-27	5.6900	5.720000	5.4100	5.4700	-0.545%	846,599	-50.274%
2025-05-23	5.3500	5.515000	5.3300	5.5000	+0.182%	853,936	-50.545%
2025-05-22	5.2000	5.490000	5.0900	5.4900	+5.172%	827,638	-50.455%
2025-05-21	5.2800	5.719800	5.1900	5.2200	-2.247%	1,743,508	-47.893%
2025-05-20	5.0200	5.350000	5.0200	5.3400	+6.375%	1,365,713	-49.064%
2025-05-19	4.9500	5.049000	4.9300	5.0200	-2.144%	657,779	-45.817%
2025-05-16	4.9900	5.210000	4.9411	5.1300	+3.427%	1,743,788	-46.979%
2025-05-15	5.0000	5.040000	4.8400	4.9600	-1.587%	665,036	-45.161%
2025-05-14	5.1700	5.190000	5.0019	5.0400	-2.326%	599,812	-46.032%
2025-05-13	5.0800	5.250000	5.0500	5.1600	+1.976%	835,228	-47.287%
2025-05-12	4.9700	5.145000	4.9000	5.0600	+4.330%	1,080,174	-46.245%
2025-05-09	4.7700	4.940100	4.7400	4.8500	+2.105%	757,577	-43.918%
2025-05-08	4.6500	4.810000	4.5900	4.7500	+3.486%	549,765	-42.737%
2025-05-07	4.6400	4.680000	4.5450	4.5900	-0.434%	326,713	-40.741%
2025-05-06	4.6600	4.700000	4.5415	4.6100	-2.331%	366,303	-40.998%
2025-05-05	4.8200	4.830000	4.7000	4.7200	-2.479%	545,156	-42.373%
2025-05-02	4.8500	4.920000	4.8000	4.8400	+1.895%	654,879	-43.802%
2025-05-01	4.6600	4.785000	4.5500	4.7500	+2.371%	850,753	-42.737%
2025-04-30	4.5600	4.858800	4.4300	4.6400	0.000%	2,332,163	-41.379%
2025-04-29	4.7100	4.906400	4.5700	4.6400	-0.855%	1,494,323	-41.379%
2025-04-28	4.7700	4.830000	4.5700	4.6800	-2.703%	578,940	-41.880%
2025-04-25	4.8100	5.000000	4.7500	4.8100	+2.123%	1,981,404	-43.451%
2025-04-24	4.4300	4.780100	4.4000	4.7100	+7.045%	1,993,614	-42.251%
2025-04-23	4.3700	4.545600	4.3050	4.4000	+3.286%	1,018,025	-38.182%
2025-04-22	4.2200	4.310000	4.2017	4.2600	+1.429%	501,556	-36.150%
2025-04-21	4.3900	4.430200	4.1400	4.2000	-5.405%	671,988	-35.238%
2025-04-17	4.3600	4.460000	4.2301	4.4400	+2.304%	1,200,329	-38.739%
2025-04-16	4.1800	4.500000	4.1800	4.3400	+2.600%	1,335,196	-37.327%
2025-04-15	4.2800	4.295000	4.1550	4.2300	-0.471%	583,141	-35.697%
2025-04-14	4.1700	4.389700	4.1700	4.2500	-0.701%	938,049	-36.000%
2025-04-11	4.1400	4.290000	4.0800	4.2800	+4.136%	715,455	-36.449%
2025-04-10	4.1500	4.210000	4.0050	4.1100	-3.521%	678,365	-33.820%
2025-04-09	3.8300	4.280000	3.8000	4.2600	+9.794%	1,431,231	-36.150%
2025-04-08	4.2400	4.250000	3.7900	3.8800	-4.198%	1,202,397	-29.897%
2025-04-07	3.8000	4.240000	3.7500	4.0500	+0.872%	1,121,439	-32.840%
2025-04-04	4.1500	4.167500	3.8400	4.0150	-6.410%	1,021,579	-32.254%
2025-04-03	4.3300	4.420000	4.2700	4.2900	-4.027%	715,790	-36.597%
2025-04-02	4.3700	4.520000	4.3100	4.4700	+2.288%	762,632	-39.150%
2025-04-01	4.3800	4.520000	4.3000	4.3700	-0.456%	797,414	-37.757%
2025-03-31	4.3200	4.475000	4.2000	4.3900	-0.903%	724,806	-38.041%
2025-03-28	4.6200	4.650000	4.3700	4.4300	-4.113%	1,008,774	-38.600%
2025-03-27	4.4500	4.800000	4.4100	4.6200	+4.762%	2,684,286	-41.126%
2025-03-26	4.5200	4.530000	4.3200	4.4100	-2.434%	772,509	-38.322%
2025-03-25	4.6000	4.629900	4.4300	4.5200	-1.094%	667,842	-39.823%
2025-03-24	4.5700	4.645000	4.5046	4.5700	+2.466%	858,824	-40.481%
2025-03-21	4.5000	4.568300	4.3902	4.4600	-2.407%	1,080,065	-39.013%
2025-03-20	4.3500	5.020000	4.3300	4.5700	+5.300%	3,410,390	-40.481%
2025-03-19	4.3300	4.430000	4.3000	4.3400	+0.463%	612,918	-37.327%
2025-03-18	4.4600	4.499800	4.3050	4.3200	-1.595%	911,493	-37.037%
2025-03-17	4.3300	4.560000	4.2800	4.3900	-0.454%	1,167,603	-38.041%
2025-03-14	4.3800	4.460000	4.3300	4.4100	+2.558%	492,874	-38.322%
2025-03-13	4.4000	4.470000	4.2700	4.3000	-2.273%	520,034	-36.744%
2025-03-12	4.4500	4.630000	4.3400	4.4000	+1.617%	735,560	-38.182%
2025-03-11	4.4050	4.470000	4.2900	4.3300	-2.036%	796,126	-37.182%
2025-03-10	4.6420	4.684700	4.3513	4.4200	-7.143%	1,109,994	-38.462%
2025-03-07	4.8500	4.890000	4.6700	4.7600	-2.259%	1,005,390	-42.857%
2025-03-06	4.8800	5.025000	4.8400	4.8700	-3.181%	906,669	-44.148%
2025-03-05	4.8000	5.120000	4.6600	5.0300	+5.230%	2,259,348	-45.924%
2025-03-04	4.7100	4.890000	4.6400	4.7800	-1.443%	1,219,293	-43.096%
2025-03-03	5.1500	5.290000	4.7950	4.8500	-4.902%	1,524,566	-43.918%
2025-02-28	5.1100	5.200000	4.9650	5.1000	-0.778%	1,118,558	-46.667%
2025-02-27	5.5600	5.560000	5.1200	5.1400	-7.136%	1,820,355	-47.082%
2025-02-26	5.4100	5.580000	5.2100	5.5350	+3.458%	1,570,583	-50.858%
2025-02-25	5.6100	5.650000	5.2800	5.3500	-4.635%	1,362,021	-49.159%
2025-02-24	5.9000	5.908800	5.5100	5.6100	-4.754%	1,524,792	-51.515%
2025-02-21	5.9800	6.280000	5.7800	5.8900	+0.512%	2,846,471	-53.820%
2025-02-20	5.7900	5.900000	5.6700	5.8600	+1.209%	1,547,954	-53.584%
2025-02-19	5.9600	6.090000	5.7132	5.7900	-4.139%	2,068,191	-53.022%
2025-02-18	6.3300	6.400000	5.9500	6.0400	-4.279%	2,125,478	-54.967%
2025-02-14	6.7000	6.766000	6.1700	6.3100	-4.683%	3,116,362	-56.894%
2025-02-13	6.4100	6.830000	6.3800	6.6200	+4.581%	3,031,595	-58.912%
2025-02-12	6.3200	6.530100	6.2000	6.3300	-1.402%	2,196,793	-57.030%
2025-02-11	6.4500	6.800000	6.4000	6.4200	-2.874%	4,536,103	-57.632%
2025-02-10	6.0500	6.910200	5.8600	6.6100	+9.619%	7,361,789	-58.850%
2025-02-07	6.0200	6.470000	5.8201	6.0300	-3.520%	8,775,640	-54.892%
2025-02-06	5.2800	6.650000	5.2600	6.2500	+16.387%	21,168,081	-56.480%
2025-02-05	4.6699	5.689900	4.5700	5.3700	+45.924%	69,873,084	-49.348%

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

ACB
Aurora Cannabis Inc. Common Shares
stock NASDAQ