Aurora Cannabis Inc. - Common Shares (ACB)
5.7200
+0.3100 (5.73%)
NASDAQ · Last Trade: Jun 8th, 4:01 AM EDT
Historical Prices For Aurora Cannabis Inc. - Common Shares (ACB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/06/2025 | 5.42 | 5.75 | 5.42 | 5.72 | 994,483 | 5.72 |
| 6/05/2025 | 5.57 | 5.62 | 5.36 | 5.41 | 573,739 | 5.41 |
| 6/04/2025 | 5.41 | 5.59 | 5.40 | 5.57 | 623,804 | 5.57 |
| 6/03/2025 | 5.26 | 5.41 | 5.17 | 5.37 | 457,863 | 5.37 |
| 6/02/2025 | 5.31 | 5.38 | 5.15 | 5.21 | 585,594 | 5.21 |
| 5/30/2025 | 5.46 | 5.52 | 5.26 | 5.30 | 641,332 | 5.30 |
| 5/29/2025 | 5.59 | 5.61 | 5.47 | 5.52 | 385,455 | 5.52 |
| 5/28/2025 | 5.51 | 5.56 | 5.37 | 5.52 | 638,127 | 5.52 |
| 5/27/2025 | 5.69 | 5.72 | 5.41 | 5.47 | 844,018 | 5.47 |
| 5/23/2025 | 5.35 | 5.51 | 5.33 | 5.50 | 853,936 | 5.50 |
| 5/22/2025 | 5.20 | 5.49 | 5.09 | 5.49 | 826,606 | 5.49 |
| 5/21/2025 | 5.28 | 5.72 | 5.19 | 5.22 | 1,741,440 | 5.22 |
| 5/20/2025 | 5.02 | 5.35 | 5.02 | 5.34 | 1,365,304 | 5.34 |
| 5/19/2025 | 4.95 | 5.05 | 4.93 | 5.02 | 657,766 | 5.02 |
| 5/16/2025 | 4.99 | 5.21 | 4.94 | 5.13 | 1,743,788 | 5.13 |
| 5/15/2025 | 5.00 | 5.04 | 4.84 | 4.96 | 665,018 | 4.96 |
| 5/14/2025 | 5.17 | 5.19 | 5.00 | 5.04 | 599,795 | 5.04 |
| 5/13/2025 | 5.08 | 5.25 | 5.05 | 5.16 | 835,212 | 5.16 |
| 5/12/2025 | 4.97 | 5.14 | 4.90 | 5.06 | 1,080,122 | 5.06 |
| 5/09/2025 | 4.77 | 4.94 | 4.74 | 4.85 | 757,577 | 4.85 |
| 5/08/2025 | 4.65 | 4.81 | 4.59 | 4.75 | 548,047 | 4.75 |
| 5/07/2025 | 4.64 | 4.68 | 4.54 | 4.59 | 326,704 | 4.59 |
| 5/06/2025 | 4.66 | 4.70 | 4.54 | 4.61 | 365,279 | 4.61 |
| 5/05/2025 | 4.82 | 4.83 | 4.70 | 4.72 | 545,096 | 4.72 |
| 5/02/2025 | 4.85 | 4.92 | 4.80 | 4.84 | 654,879 | 4.84 |
| 5/01/2025 | 4.66 | 4.79 | 4.55 | 4.75 | 850,597 | 4.75 |
| 4/30/2025 | 4.56 | 4.86 | 4.43 | 4.64 | 2,331,702 | 4.64 |
| 4/29/2025 | 4.71 | 4.91 | 4.57 | 4.64 | 1,494,227 | 4.64 |
| 4/28/2025 | 4.77 | 4.83 | 4.57 | 4.68 | 578,883 | 4.68 |
| 4/25/2025 | 4.81 | 5.00 | 4.75 | 4.81 | 1,981,404 | 4.81 |
| 4/24/2025 | 4.43 | 4.78 | 4.40 | 4.71 | 1,989,607 | 4.71 |
| 4/23/2025 | 4.37 | 4.55 | 4.30 | 4.40 | 1,017,952 | 4.40 |
| 4/22/2025 | 4.22 | 4.31 | 4.20 | 4.26 | 500,584 | 4.26 |
| 4/21/2025 | 4.39 | 4.43 | 4.14 | 4.20 | 671,574 | 4.20 |
| 4/17/2025 | 4.36 | 4.46 | 4.23 | 4.44 | 1,200,329 | 4.44 |
| 4/16/2025 | 4.18 | 4.50 | 4.18 | 4.34 | 1,335,084 | 4.34 |
| 4/15/2025 | 4.28 | 4.29 | 4.16 | 4.23 | 583,105 | 4.23 |
| 4/14/2025 | 4.17 | 4.39 | 4.17 | 4.25 | 938,003 | 4.25 |
| 4/11/2025 | 4.14 | 4.29 | 4.08 | 4.28 | 715,455 | 4.28 |
| 4/10/2025 | 4.15 | 4.21 | 4.00 | 4.11 | 678,239 | 4.11 |
| 4/09/2025 | 3.83 | 4.28 | 3.80 | 4.26 | 1,430,981 | 4.26 |
| 4/08/2025 | 4.24 | 4.25 | 3.79 | 3.88 | 1,201,372 | 3.88 |
| 4/07/2025 | 3.80 | 4.19 | 3.75 | 4.05 | 1,120,382 | 4.05 |
| 4/04/2025 | 4.15 | 4.17 | 3.84 | 4.00 | 1,021,579 | 4.00 |
| 4/03/2025 | 4.33 | 4.42 | 4.27 | 4.29 | 714,957 | 4.29 |
| 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 |