Aurora Cannabis Inc. - Common Shares (ACB)
4.4700
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 3rd, 7:25 AM EDT
Historical Prices For Aurora Cannabis Inc. - Common Shares (ACB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 4.37 | 4.52 | 4.31 | 4.47 | 761,376 | 4.47 |
| 4/01/2025 | 4.38 | 4.52 | 4.30 | 4.37 | 797,275 | 4.37 |
| 3/31/2025 | 4.32 | 4.47 | 4.20 | 4.39 | 724,799 | 4.39 |
| 3/28/2025 | 4.62 | 4.65 | 4.37 | 4.43 | 1,008,774 | 4.43 |
| 3/27/2025 | 4.45 | 4.80 | 4.41 | 4.62 | 2,673,746 | 4.62 |
| 3/26/2025 | 4.52 | 4.53 | 4.32 | 4.41 | 772,467 | 4.41 |
| 3/25/2025 | 4.60 | 4.63 | 4.43 | 4.52 | 668,560 | 4.52 |
| 3/24/2025 | 4.57 | 4.64 | 4.50 | 4.57 | 858,724 | 4.57 |
| 3/21/2025 | 4.50 | 4.57 | 4.39 | 4.46 | 1,082,439 | 4.46 |
| 3/20/2025 | 4.35 | 5.02 | 4.33 | 4.57 | 3,399,565 | 4.57 |
| 3/19/2025 | 4.33 | 4.43 | 4.30 | 4.34 | 612,849 | 4.34 |
| 3/18/2025 | 4.46 | 4.50 | 4.30 | 4.32 | 910,468 | 4.32 |
| 3/17/2025 | 4.33 | 4.56 | 4.28 | 4.39 | 1,167,530 | 4.39 |
| 3/14/2025 | 4.38 | 4.46 | 4.33 | 4.41 | 497,822 | 4.41 |
| 3/13/2025 | 4.40 | 4.47 | 4.27 | 4.30 | 519,028 | 4.30 |
| 3/12/2025 | 4.45 | 4.63 | 4.34 | 4.40 | 735,460 | 4.40 |
| 3/11/2025 | 4.41 | 4.47 | 4.29 | 4.33 | 793,702 | 4.33 |
| 3/10/2025 | 4.64 | 4.68 | 4.35 | 4.42 | 1,109,940 | 4.42 |
| 3/07/2025 | 4.85 | 4.89 | 4.67 | 4.76 | 1,005,390 | 4.76 |
| 3/06/2025 | 4.88 | 5.03 | 4.84 | 4.87 | 906,232 | 4.87 |
| 3/05/2025 | 4.80 | 5.12 | 4.66 | 5.03 | 2,257,692 | 5.03 |
| 3/04/2025 | 4.71 | 4.89 | 4.64 | 4.78 | 1,218,851 | 4.78 |
| 3/03/2025 | 5.15 | 5.29 | 4.79 | 4.85 | 1,519,769 | 4.85 |
| 2/28/2025 | 5.11 | 5.20 | 4.96 | 5.10 | 1,123,373 | 5.10 |
| 2/27/2025 | 5.56 | 5.56 | 5.12 | 5.14 | 1,819,734 | 5.14 |
| 2/26/2025 | 5.41 | 5.58 | 5.21 | 5.54 | 1,578,941 | 5.54 |
| 2/25/2025 | 5.61 | 5.65 | 5.28 | 5.35 | 1,360,813 | 5.35 |
| 2/24/2025 | 5.90 | 5.91 | 5.51 | 5.61 | 1,523,291 | 5.61 |
| 2/21/2025 | 5.98 | 6.28 | 5.78 | 5.89 | 2,846,471 | 5.89 |
| 2/20/2025 | 5.79 | 5.90 | 5.67 | 5.86 | 1,546,187 | 5.86 |
| 2/19/2025 | 5.96 | 6.09 | 5.71 | 5.79 | 2,056,262 | 5.79 |
| 2/18/2025 | 6.33 | 6.40 | 5.95 | 6.04 | 2,121,853 | 6.04 |
| 2/14/2025 | 6.70 | 6.77 | 6.17 | 6.31 | 3,116,362 | 6.31 |
| 2/13/2025 | 6.41 | 6.83 | 6.38 | 6.62 | 3,003,749 | 6.62 |
| 2/12/2025 | 6.32 | 6.53 | 6.20 | 6.33 | 2,188,573 | 6.33 |
| 2/11/2025 | 6.45 | 6.80 | 6.40 | 6.42 | 4,527,115 | 6.42 |
| 2/10/2025 | 6.05 | 6.91 | 5.86 | 6.61 | 7,351,477 | 6.61 |
| 2/07/2025 | 6.02 | 6.47 | 5.82 | 6.03 | 8,775,644 | 6.03 |
| 2/06/2025 | 5.28 | 6.65 | 5.26 | 6.25 | 21,140,748 | 6.25 |
| 2/05/2025 | 4.67 | 5.69 | 4.57 | 5.37 | 69,611,551 | 5.37 |
| 2/04/2025 | 3.50 | 3.71 | 3.44 | 3.68 | 1,063,438 | 3.68 |
| 2/03/2025 | 3.55 | 3.56 | 3.42 | 3.46 | 1,137,527 | 3.46 |
| 1/31/2025 | 3.82 | 3.86 | 3.64 | 3.65 | 611,283 | 3.65 |
| 1/30/2025 | 3.72 | 3.88 | 3.69 | 3.82 | 871,225 | 3.82 |
| 1/29/2025 | 3.73 | 3.78 | 3.64 | 3.70 | 849,278 | 3.70 |
| 1/28/2025 | 3.72 | 3.80 | 3.67 | 3.75 | 470,092 | 3.75 |
| 1/27/2025 | 3.85 | 3.89 | 3.69 | 3.72 | 646,260 | 3.72 |
| 1/24/2025 | 3.87 | 3.95 | 3.82 | 3.87 | 507,742 | 3.87 |
| 1/23/2025 | 3.85 | 3.88 | 3.81 | 3.87 | 471,018 | 3.87 |
| 1/22/2025 | 3.90 | 3.93 | 3.83 | 3.86 | 644,330 | 3.86 |
| 1/21/2025 | 3.86 | 3.90 | 3.80 | 3.90 | 677,722 | 3.90 |
| 1/17/2025 | 4.00 | 4.04 | 3.84 | 3.85 | 778,112 | 3.85 |
| 1/16/2025 | 3.97 | 4.01 | 3.90 | 3.96 | 664,440 | 3.96 |
| 1/15/2025 | 4.03 | 4.08 | 3.92 | 3.97 | 409,909 | 3.97 |
| 1/14/2025 | 4.06 | 4.11 | 3.91 | 3.96 | 772,478 | 3.96 |
| 1/13/2025 | 4.22 | 4.22 | 3.91 | 4.03 | 858,991 | 4.03 |
| 1/10/2025 | 4.34 | 4.34 | 4.10 | 4.13 | 781,826 | 4.13 |
| 1/08/2025 | 4.61 | 4.61 | 4.33 | 4.42 | 634,817 | 4.42 |
| 1/07/2025 | 4.69 | 4.79 | 4.62 | 4.66 | 618,525 | 4.66 |
| 1/06/2025 | 4.72 | 4.85 | 4.63 | 4.66 | 1,049,896 | 4.66 |
| 1/03/2025 | 4.53 | 4.71 | 4.47 | 4.70 | 800,160 | 4.70 |