Skip to main content

Aurora Cannabis Inc (NQ: ACB )

3.170 +0.030 (+0.96%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 3.170 3.240 2.980 3.170 1,472,726 +0.03(+0.96%)
Feb 29, 2024 3.260 3.290 3.115 3.140 1,339,354 -0.09(-2.79%)
Feb 28, 2024 3.280 3.400 3.220 3.230 928,692 -0.08(-2.42%)
Feb 27, 2024 3.260 3.380 3.220 3.310 1,518,823 +0.08(+2.48%)
Feb 26, 2024 3.230 3.390 3.182 3.230 1,303,290 -0.03(-0.92%)
Feb 23, 2024 3.300 3.340 3.120 3.260 1,331,030 +0.02(+0.62%)
Feb 22, 2024 3.410 3.410 3.160 3.240 1,492,490 -0.16(-4.71%)
Feb 21, 2024 3.480 3.480 3.260 3.400 1,231,728 -0.07(-2.02%)
Feb 20, 2024 3.650 3.770 3.410 3.470 1,813,383 +3.08(+782.95%)
Feb 16, 2024 0.3898 0.3930 0.3800 0.3930 9,073,030 +0.00(+0.77%)
Feb 15, 2024 0.3970 0.3990 0.3830 0.3900 9,853,807 -0.01(-2.26%)
Feb 14, 2024 0.3900 0.3990 0.3700 0.3990 7,712,405 +0.01(+1.73%)
Feb 13, 2024 0.4029 0.4029 0.3846 0.3922 6,668,799 -0.01(-1.95%)
Feb 12, 2024 0.4300 0.4345 0.3921 0.4000 9,775,559 -0.03(-7.90%)
Feb 09, 2024 0.4200 0.4392 0.4002 0.4343 6,998,822 +0.03(+6.45%)
Feb 08, 2024 0.4100 0.4122 0.3700 0.4080 8,429,737 +0.01(+2.93%)
Feb 07, 2024 0.4100 0.4100 0.3930 0.3964 3,964,593 -0.00(-0.90%)
Feb 06, 2024 0.3901 0.4045 0.3802 0.4000 5,568,000 +0.02(+5.26%)
Feb 05, 2024 0.4000 0.4000 0.3800 0.3800 3,971,806 -0.01(-2.06%)
Feb 02, 2024 0.4033 0.4079 0.3875 0.3880 3,570,191 -0.01(-2.73%)
Feb 01, 2024 0.3870 0.4098 0.3770 0.3989 9,090,021 +0.02(+4.95%)
Jan 31, 2024 0.3888 0.3940 0.3800 0.3801 6,561,826 -0.02(-4.02%)
Jan 30, 2024 0.4000 0.4080 0.3950 0.3960 3,300,728 -0.01(-3.13%)
Jan 29, 2024 0.4000 0.4100 0.3888 0.4088 4,604,309 +0.01(+2.43%)
Jan 26, 2024 0.4050 0.4100 0.3931 0.3991 3,082,701 -0.01(-1.46%)
Jan 25, 2024 0.3914 0.4100 0.3874 0.4050 4,594,715 +0.02(+4.92%)
Jan 24, 2024 0.4112 0.4120 0.3812 0.3860 10,966,473 -0.03(-6.31%)
Jan 23, 2024 0.4238 0.4275 0.4100 0.4120 3,648,643 -0.01(-1.90%)
Jan 22, 2024 0.4150 0.4263 0.4150 0.4200 2,748,491 +0.01(+2.09%)
Jan 19, 2024 0.4131 0.4190 0.3970 0.4114 5,564,745 +0.00(+0.34%)
Jan 18, 2024 0.4415 0.4489 0.4051 0.4100 8,948,777 -0.03(-7.62%)
Jan 17, 2024 0.4549 0.4551 0.4410 0.4438 3,571,738 -0.01(-2.48%)
Jan 16, 2024 0.4581 0.4650 0.4460 0.4551 7,993,502 -0.00(-0.65%)
Jan 12, 2024 0.4500 0.4599 0.4412 0.4581 4,275,983 +0.01(+1.80%)
Jan 11, 2024 0.4600 0.4550 0.4381 0.4500 4,011,296 -0.01(-1.70%)
Jan 10, 2024 0.4650 0.4679 0.4475 0.4578 6,918,159 -0.01(-1.12%)
Jan 09, 2024 0.4700 0.4769 0.4524 0.4630 10,485,125 -0.01(-3.02%)
Jan 08, 2024 0.4766 0.4845 0.4700 0.4774 4,383,876 +0.00(+0.51%)
Jan 05, 2024 0.4800 0.4850 0.4500 0.4750 7,043,700 -0.00(-0.08%)
Jan 04, 2024 0.4830 0.4852 0.4730 0.4754 4,141,750 -0.00(-0.04%)
Jan 03, 2024 0.4755 0.4874 0.4606 0.4756 9,032,529 +0.00(+0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.