Aurora Cannabis Inc (ACB)
6.7700
-0.1100 (-1.60%)
TSX · Last Trade: Sep 28th, 9:04 PM EDT
Historical Prices For Aurora Cannabis Inc (ACB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/26/2025 | 6.90 | 6.93 | 6.76 | 6.77 | 331,819 | 6.77 |
| 9/25/2025 | 7.20 | 7.20 | 6.86 | 6.88 | 541,091 | 6.88 |
| 9/24/2025 | 6.98 | 7.27 | 6.95 | 7.20 | 633,850 | 7.20 |
| 9/23/2025 | 6.94 | 7.31 | 6.92 | 6.94 | 723,956 | 6.94 |
| 9/22/2025 | 6.99 | 7.05 | 6.90 | 6.96 | 331,689 | 6.96 |
| 9/19/2025 | 7.11 | 7.16 | 6.98 | 7.03 | 654,409 | 7.03 |
| 9/18/2025 | 6.93 | 7.32 | 6.93 | 7.16 | 666,167 | 7.16 |
| 9/17/2025 | 6.87 | 7.07 | 6.82 | 6.89 | 565,803 | 6.89 |
| 9/16/2025 | 6.84 | 7.00 | 6.79 | 6.89 | 629,246 | 6.89 |
| 9/15/2025 | 6.75 | 6.93 | 6.74 | 6.85 | 587,832 | 6.85 |
| 9/12/2025 | 6.81 | 6.90 | 6.75 | 6.76 | 394,847 | 6.76 |
| 9/11/2025 | 6.84 | 7.02 | 6.80 | 6.80 | 421,667 | 6.80 |
| 9/10/2025 | 7.02 | 7.04 | 6.87 | 6.87 | 261,766 | 6.87 |
| 9/09/2025 | 6.71 | 7.08 | 6.66 | 6.98 | 496,055 | 6.98 |
| 9/08/2025 | 6.78 | 6.78 | 6.64 | 6.68 | 360,297 | 6.68 |
| 9/05/2025 | 6.70 | 6.85 | 6.64 | 6.78 | 540,570 | 6.78 |
| 9/04/2025 | 6.83 | 6.83 | 6.58 | 6.69 | 387,722 | 6.69 |
| 9/03/2025 | 7.20 | 7.21 | 6.75 | 6.77 | 530,707 | 6.77 |
| 9/02/2025 | 7.20 | 7.41 | 7.09 | 7.13 | 522,000 | 7.13 |
| 8/29/2025 | 7.75 | 0.00 | 7.75 | 7.40 | 0 | 7.40 |
| 8/28/2025 | 7.44 | 7.92 | 7.33 | 7.75 | 1,318,806 | 7.75 |
| 8/27/2025 | 7.35 | 7.43 | 7.16 | 7.38 | 561,006 | 7.38 |
| 8/26/2025 | 7.36 | 7.38 | 7.16 | 7.32 | 762,185 | 7.32 |
| 8/25/2025 | 6.91 | 7.28 | 6.90 | 7.25 | 1,010,627 | 7.25 |
| 8/22/2025 | 6.71 | 7.00 | 6.62 | 6.92 | 590,973 | 6.92 |
| 8/21/2025 | 6.50 | 6.71 | 6.44 | 6.67 | 400,414 | 6.67 |
| 8/20/2025 | 6.59 | 6.66 | 6.37 | 6.58 | 415,516 | 6.58 |
| 8/19/2025 | 7.06 | 7.06 | 6.57 | 6.58 | 533,918 | 6.58 |
| 8/18/2025 | 6.99 | 7.31 | 6.99 | 7.07 | 622,543 | 7.07 |
| 8/15/2025 | 7.45 | 7.51 | 6.98 | 7.00 | 767,592 | 7.00 |
| 8/14/2025 | 7.32 | 7.62 | 7.28 | 7.43 | 1,052,094 | 7.43 |
| 8/13/2025 | 7.30 | 7.69 | 7.30 | 7.63 | 1,349,297 | 7.63 |
| 8/12/2025 | 7.37 | 7.57 | 6.96 | 7.25 | 2,225,809 | 7.25 |
| 8/11/2025 | 6.54 | 7.34 | 6.54 | 7.18 | 2,993,745 | 7.18 |
| 8/08/2025 | 5.81 | 6.29 | 5.80 | 6.17 | 1,502,554 | 6.17 |
| 8/07/2025 | 5.88 | 5.95 | 5.70 | 5.78 | 663,379 | 5.78 |
| 8/06/2025 | 5.99 | 6.05 | 5.70 | 5.81 | 1,217,781 | 5.81 |
| 8/05/2025 | 6.32 | 6.42 | 6.14 | 6.34 | 715,477 | 6.34 |
| 8/01/2025 | 6.14 | 0.00 | 6.17 | 6.17 | 0 | 6.17 |
| 7/31/2025 | 6.24 | 6.47 | 6.13 | 6.14 | 370,335 | 6.14 |
| 7/30/2025 | 6.14 | 6.33 | 6.14 | 6.24 | 286,036 | 6.24 |
| 7/29/2025 | 6.51 | 6.52 | 6.12 | 6.12 | 418,341 | 6.12 |
| 7/28/2025 | 6.65 | 6.69 | 6.54 | 6.58 | 193,263 | 6.58 |
| 7/25/2025 | 6.55 | 6.64 | 6.47 | 6.63 | 309,974 | 6.63 |
| 7/24/2025 | 6.59 | 6.71 | 6.55 | 6.55 | 215,718 | 6.55 |
| 7/23/2025 | 6.87 | 6.93 | 6.62 | 6.63 | 451,057 | 6.63 |
| 7/22/2025 | 6.49 | 6.88 | 6.45 | 6.87 | 827,852 | 6.87 |
| 7/21/2025 | 6.26 | 6.49 | 6.24 | 6.43 | 515,101 | 6.43 |
| 7/18/2025 | 6.24 | 6.32 | 6.22 | 6.22 | 213,496 | 6.22 |
| 7/17/2025 | 6.10 | 6.28 | 6.10 | 6.27 | 302,628 | 6.27 |
| 7/16/2025 | 6.13 | 6.21 | 6.05 | 6.13 | 186,639 | 6.13 |
| 7/15/2025 | 6.30 | 6.32 | 6.11 | 6.13 | 279,479 | 6.13 |
| 7/14/2025 | 6.16 | 6.35 | 6.14 | 6.27 | 352,246 | 6.27 |
| 7/11/2025 | 6.36 | 6.39 | 6.12 | 6.13 | 356,980 | 6.13 |
| 7/10/2025 | 6.27 | 6.61 | 6.18 | 6.40 | 645,889 | 6.40 |
| 7/09/2025 | 6.23 | 6.42 | 6.22 | 6.24 | 354,842 | 6.24 |
| 7/08/2025 | 6.08 | 6.28 | 6.08 | 6.21 | 465,671 | 6.21 |
| 7/07/2025 | 6.19 | 6.25 | 6.02 | 6.05 | 454,081 | 6.05 |
| 7/04/2025 | 6.22 | 6.23 | 6.20 | 6.21 | 203,467 | 6.21 |
| 7/03/2025 | 6.12 | 6.25 | 6.10 | 6.20 | 428,757 | 6.20 |
| 7/02/2025 | 5.80 | 6.09 | 5.80 | 6.08 | 607,282 | 6.08 |
| 6/30/2025 | 5.71 | 0.00 | 5.76 | 5.76 | 0 | 5.76 |