Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aurora Cannabis Inc (NQ: ACB )

4.360 +0.010 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 05, 2024 4.350 4.480 4.320 4.360 712,876 +0.01(+0.23%)
Dec 04, 2024 4.380 4.410 4.290 4.350 640,875 -0.06(-1.36%)
Dec 03, 2024 4.590 4.631 4.390 4.410 925,522 -0.22(-4.75%)
Dec 02, 2024 4.590 4.640 4.510 4.630 584,402 +0.08(+1.76%)
Nov 29, 2024 4.570 4.610 4.520 4.550 238,459 +0.01(+0.22%)
Nov 27, 2024 4.480 4.600 4.460 4.540 607,332 +0.13(+2.95%)
Nov 26, 2024 4.580 4.590 4.390 4.410 1,531,977 -0.16(-3.50%)
Nov 25, 2024 4.380 4.690 4.370 4.570 879,321 +0.23(+5.30%)
Nov 22, 2024 4.300 4.450 4.285 4.340 899,308 +0.04(+0.93%)
Nov 21, 2024 4.260 4.410 4.195 4.300 1,035,505 +0.06(+1.42%)
Nov 20, 2024 4.200 4.270 4.110 4.240 701,307 +0.06(+1.44%)
Nov 19, 2024 4.250 4.250 4.160 4.180 668,916 -0.05(-1.18%)
Nov 18, 2024 4.200 4.300 4.170 4.230 761,759 +0.03(+0.71%)
Nov 15, 2024 4.350 4.380 4.160 4.200 1,056,340 -0.14(-3.23%)
Nov 14, 2024 4.500 4.530 4.340 4.340 1,015,755 -0.20(-4.41%)
Nov 13, 2024 4.750 4.750 4.391 4.540 1,809,451 -0.19(-4.02%)
Nov 12, 2024 4.820 5.010 4.620 4.730 1,912,868 -0.05(-1.05%)
Nov 11, 2024 4.810 4.875 4.635 4.780 1,042,667 -0.04(-0.83%)
Nov 08, 2024 5.080 5.080 4.710 4.820 1,896,829 -0.27(-5.30%)
Nov 07, 2024 5.090 5.240 5.050 5.090 1,427,088 -0.03(-0.59%)
Nov 06, 2024 5.520 5.726 4.690 5.120 4,334,521 -0.99(-16.20%)
Nov 05, 2024 6.040 6.150 5.810 6.110 1,366,679 +0.13(+2.17%)
Nov 04, 2024 5.620 6.075 5.620 5.980 1,519,863 +0.44(+7.94%)
Nov 01, 2024 5.450 5.670 5.450 5.540 570,905 +0.12(+2.21%)
Oct 31, 2024 5.640 5.670 5.420 5.420 677,287 -0.26(-4.58%)
Oct 30, 2024 5.920 5.960 5.655 5.680 715,462 -0.22(-3.73%)
Oct 29, 2024 5.930 6.290 5.820 5.900 1,345,233 -0.05(-0.84%)
Oct 28, 2024 5.970 6.090 5.850 5.950 852,697 +0.02(+0.34%)
Oct 25, 2024 5.730 6.157 5.670 5.930 1,407,859 +0.26(+4.59%)
Oct 24, 2024 5.970 6.120 5.650 5.670 1,135,056 -0.24(-4.06%)
Oct 23, 2024 6.010 6.320 5.790 5.910 2,100,430 -0.19(-3.11%)
Oct 22, 2024 5.500 6.230 5.470 6.100 2,222,692 +0.59(+10.71%)
Oct 21, 2024 5.580 5.600 5.445 5.510 546,826 -0.08(-1.43%)
Oct 18, 2024 5.560 5.660 5.530 5.590 745,516 +0.09(+1.64%)
Oct 17, 2024 5.550 5.550 5.460 5.500 463,721 -0.05(-0.90%)
Oct 16, 2024 5.500 5.575 5.480 5.550 497,440 +0.06(+1.09%)
Oct 15, 2024 5.550 5.585 5.465 5.490 437,327 -0.13(-2.31%)
Oct 14, 2024 5.500 5.635 5.380 5.620 493,007 +0.15(+2.74%)
Oct 11, 2024 5.330 5.540 5.298 5.470 581,910 +0.14(+2.63%)
Oct 10, 2024 5.300 5.337 5.140 5.330 684,294 +0.01(+0.19%)
Oct 09, 2024 5.390 5.420 5.290 5.320 430,946 -0.08(-1.48%)
Oct 08, 2024 5.430 5.470 5.305 5.400 774,877 +0.05(+0.93%)
Oct 07, 2024 5.500 5.580 5.330 5.350 746,672 -0.15(-2.73%)
Oct 04, 2024 5.550 5.640 5.450 5.500 604,897 +0.01(+0.18%)
Oct 03, 2024 5.350 5.550 5.350 5.490 595,982 +0.12(+2.23%)
Oct 02, 2024 5.400 5.420 5.210 5.370 750,961 -0.03(-0.56%)
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.