ACB

Aurora Cannabis Historical Data

ACB Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2022 1.78 0.00 0.0% 1.78 1.78 1.78 0
Dec 01 2022 1.78 0.05 2.89% 1.74 1.79 1.70 3,050,833
Nov 30 2022 1.73 0.04 2.37% 1.68 1.73 1.65 2,395,335
Nov 29 2022 1.69 0.01 0.6% 1.72 1.73 1.66 1,523,336
Nov 28 2022 1.68 -0.10 -5.62% 1.76 1.82 1.67 1,866,017
Nov 25 2022 1.78 0.00 0.0% 1.76 1.80 1.74 1,269,679
Nov 25 2022 1.78 0.00 0.0% 1.78 1.78 1.78 0
Nov 24 2022 1.78 0.03 1.71% 1.79 1.79 1.77 327,692
Nov 23 2022 1.75 0.01 0.57% 1.75 1.82 1.74 1,899,792
Nov 22 2022 1.74 -0.02 -1.14% 1.78 1.78 1.71 2,504,701
Nov 21 2022 1.76 0.00 +0.00% 1.81 1.83 1.73 0
Nov 21 2022 1.76 -0.03 -1.68% 1.81 1.83 1.73 2,201,466
Nov 18 2022 1.79 -0.14 -7.25% 1.95 1.95 1.78 2,645,401
Nov 17 2022 1.93 0.01 0.52% 1.90 1.95 1.84 2,759,227
Nov 16 2022 1.92 -0.13 -6.34% 2.05 2.08 1.91 3,093,148
Nov 15 2022 2.05 0.06 3.02% 2.04 2.14 2.02 3,822,693
Nov 14 2022 1.99 -0.06 -2.93% 2.11 2.13 1.94 4,372,774
Nov 11 2022 2.05 0.28 15.82% 1.72 2.15 1.70 7,103,943
Nov 10 2022 1.77 0.12 7.27% 1.71 1.78 1.67 3,336,630
Nov 09 2022 1.65 -0.09 -5.17% 1.72 1.81 1.61 4,042,487
Nov 08 2022 1.74 -0.07 -3.87% 1.80 1.83 1.70 3,242,404
Nov 07 2022 1.81 0.06 3.43% 1.77 1.83 1.71 2,181,481
Nov 04 2022 1.75 0.00 +0.00% 1.95 1.95 1.68 0
Nov 04 2022 1.75 -0.15 -7.89% 1.95 1.95 1.68 3,941,782
Nov 03 2022 1.90 0.18 10.47% 1.68 1.91 1.67 3,033,190
Nov 02 2022 1.72 -0.10 -5.49% 1.78 1.86 1.70 2,932,499
Nov 01 2022 1.82 -0.14 -7.14% 1.97 1.98 1.82 1,952,797
Oct 31 2022 1.96 0.22 12.64% 1.73 1.99 1.72 4,587,032
Oct 28 2022 1.74 0.06 3.57% 1.67 1.74 1.62 2,384,285
Oct 27 2022 1.68 -0.01 -0.59% 1.72 1.79 1.67 1,850,619
Oct 26 2022 1.69 0.01 0.6% 1.67 1.77 1.63 4,340,030
Oct 25 2022 1.68 0.24 16.67% 1.44 1.70 1.44 5,523,065
Oct 24 2022 1.44 -0.07 -4.64% 1.51 1.51 1.42 1,875,960
Oct 21 2022 1.51 0.02 1.34% 1.50 1.52 1.45 1,104,235
Oct 20 2022 1.49 0.03 2.05% 1.45 1.54 1.44 2,079,591
Oct 19 2022 1.46 -0.06 -3.95% 1.52 1.53 1.46 1,300,268
Oct 18 2022 1.52 -0.02 -1.3% 1.60 1.60 1.52 1,543,651
Oct 17 2022 1.54 0.11 7.69% 1.48 1.57 1.48 3,034,333
Oct 14 2022 1.43 -0.08 -5.3% 1.53 1.56 1.43 1,791,405
Oct 13 2022 1.51 0.04 2.72% 1.41 1.53 1.39 2,480,416
Oct 12 2022 1.47 0.04 2.8% 1.42 1.49 1.38 1,787,726
Oct 11 2022 1.43 -0.15 -9.49% 1.50 1.50 1.36 3,002,147
Oct 10 2022 1.58 0.00 +0.00% 1.81 1.82 1.56 0
Oct 07 2022 1.58 -0.23 -12.71% 1.81 1.82 1.56 6,700,249
Oct 06 2022 1.81 0.11 6.47% 1.70 1.88 1.65 6,262,577
Oct 05 2022 1.70 0.00 0.0% 1.70 1.71 1.63 1,651,144
Oct 04 2022 1.70 0.01 0.59% 1.74 1.77 1.69 3,160,977
Oct 03 2022 1.69 0.01 0.6% 1.69 1.71 1.62 2,043,195
Sep 30 2022 1.68 -0.02 -1.18% 1.70 1.76 1.68 1,688,074
Sep 29 2022 1.70 -0.07 -3.95% 1.72 1.76 1.68 1,777,071
Sep 28 2022 1.77 0.10 5.99% 1.66 1.78 1.66 2,892,158
Sep 27 2022 1.67 0.08 5.03% 1.63 1.69 1.61 2,005,658
Sep 26 2022 1.59 -0.04 -2.45% 1.66 1.74 1.58 2,965,446
Sep 23 2022 1.63 -0.03 -1.81% 1.62 1.64 1.52 2,370,174
Sep 22 2022 1.66 -0.08 -4.6% 1.74 1.75 1.64 1,992,131
Sep 21 2022 1.74 -0.14 -7.45% 1.85 1.85 1.65 4,776,277
Sep 20 2022 1.88 -0.06 -3.09% 1.92 1.93 1.85 2,357,054
Sep 19 2022 1.94 0.00 0.0% 1.91 1.94 1.88 1,735,361
Sep 16 2022 1.94 -0.09 -4.43% 2.02 2.02 1.87 15,473,359
Sep 15 2022 2.03 0.01 0.5% 2.00 2.08 1.97 2,739,725
Sep 14 2022 2.02 0.05 2.54% 2.00 2.02 1.92 2,265,809
Sep 13 2022 1.97 -0.14 -6.64% 2.02 2.05 1.96 2,503,828
Sep 12 2022 2.11 0.07 3.43% 2.06 2.11 2.02 1,934,866
Sep 09 2022 2.04 0.09 4.62% 1.98 2.10 1.97 2,091,657
Sep 08 2022 1.95 0.05 2.63% 1.85 1.96 1.83 1,970,497
Sep 07 2022 1.90 0.09 4.97% 1.81 1.90 1.78 2,152,192
Sep 06 2022 1.81 -0.16 -8.12% 1.97 1.98 1.81 2,672,953
Your Recent History
TSX
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.

Log in to ADVFN
Register Now

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

P: V: D:20221203 09:36:18