Aurora Cannabis Historical Data - ACB

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Aurora Cannabis Inc ACB NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.07 4.27% 1.71 1.64 1.74 1.66 1.64 19:28:12
more quote information »

ACB Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.551.741.401.5446,162,0450.1610.32%
1 Month2.032.201.401.7728,739,312-0.32-15.76%
3 Months2.472.741.402.0230,937,220-0.76-30.77%
6 Months6.146.721.402.8724,879,624-4.43-72.15%
1 Year6.9710.381.405.2522,539,702-5.26-75.47%
3 Years7.5110.381.405.5521,713,625-5.80-77.23%
5 Years7.5110.381.405.5521,713,625-5.80-77.23%

ACB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 19 2020 1.70 0.05 3.03% 1.66 1.74 1.64 23,448,603
Feb 18 2020 1.65 0.08 5.1% 1.56 1.66 1.53 39,471,265
Feb 14 2020 1.57 0.09 6.08% 1.58 1.62 1.48 60,694,743
Feb 13 2020 1.48 0.03 2.07% 1.43 1.56 1.40 47,358,944
Feb 12 2020 1.45 -0.10 -6.45% 1.55 1.58 1.44 37,123,227
Feb 11 2020 1.55 -0.03 -1.9% 1.56 1.67 1.52 36,596,198
Feb 10 2020 1.58 -0.13 -7.61% 1.65 1.78 1.55 30,413,280
Feb 07 2020 1.7102 -0.18 -9.51% 1.66 1.80 1.64 47,452,855
Feb 06 2020 1.89 -0.21 -10.0% 2.10 2.14 1.59 14,617,177
Feb 05 2020 2.10 -0.04 -1.87% 2.20 2.20 2.04 25,430,365
Feb 04 2020 2.14 0.16 8.08% 2.05 2.16 1.9999 31,037,544
Feb 03 2020 1.98 0.11 5.88% 1.95 2.01 1.87 21,588,095
Jan 31 2020 1.87 -0.07 -3.61% 1.95 1.96 1.87 13,262,833
Jan 30 2020 1.94 0.00 0.0% 1.91 1.97 1.89 13,755,231
Jan 29 2020 1.94 -0.03 -1.52% 2.01 2.03 1.92 17,517,554
Jan 28 2020 1.97 0.09 4.79% 1.95 2.00 1.90 18,103,636
Jan 27 2020 1.88 -0.11 -5.53% 1.88 1.98 1.83 19,943,236
Jan 24 2020 1.99 -0.07 -3.4% 2.10 2.15 1.97 22,627,723
Jan 23 2020 2.06 0.03 1.48% 2.02 2.12 1.98 22,810,524
Jan 22 2020 2.03 0.03 1.49% 2.03 2.12 1.95 26,242,497
Jan 21 2020 2.0002 -0.09 -4.3% 2.13 2.16 1.94 38,842,388
See More Historical Prices »
Your Recent History
NYSE
ACB
Aurora Can..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200220 03:05:54