5 DAY PERFORMANCE
+5.09%
1 MONTH PERFORMANCE
+18.01%
3 MONTH PERFORMANCE
+10.74%
6 MONTH PERFORMANCE
+27.75%
YEAR-TO-DATE PERFORMANCE
+31.06%
1 YEAR PERFORMANCE
-8.54%
Aurora Cannabis Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/04/2025 | $5.41 | $5.57 (2.96%) | $5.59 | $5.40 | 613.77 K | $305.66 M |
| 06/03/2025 | $5.26 | $5.37 (2.09%) | $5.41 | $5.17 | 466.90 K | $294.69 M |
| 06/02/2025 | $5.31 | $5.21 (-1.88%) | $5.38 | $5.15 | 585.63 K | $285.91 M |
| 05/30/2025 | $5.46 | $5.30 (-2.93%) | $5.52 | $5.26 | 641.33 K | $290.85 M |
| 05/29/2025 | $5.59 | $5.52 (-1.25%) | $5.61 | $5.47 | 385.81 K | $302.92 M |
| 05/28/2025 | $5.51 | $5.52 (0.18%) | $5.56 | $5.37 | 638.19 K | $302.92 M |
| 05/27/2025 | $5.69 | $5.47 (-3.87%) | $5.72 | $5.41 | 846.60 K | $300.18 M |
| 05/23/2025 | $5.35 | $5.50 (2.8%) | $5.52 | $5.33 | 853.94 K | $283.93 M |
| 05/22/2025 | $5.20 | $5.49 (5.58%) | $5.49 | $5.09 | 827.64 K | $281.41 M |
| 05/21/2025 | $5.28 | $5.22 (-1.14%) | $5.72 | $5.19 | 1.74 M | $267.57 M |
| 05/20/2025 | $5.02 | $5.34 (6.37%) | $5.35 | $5.02 | 1.37 M | $275.67 M |
| 05/19/2025 | $4.95 | $5.02 (1.41%) | $5.05 | $4.93 | 657.80 K | $259.15 M |
| 05/16/2025 | $4.99 | $5.13 (2.81%) | $5.21 | $4.94 | 1.74 M | $264.83 M |
| 05/15/2025 | $5.00 | $4.96 (-0.8%) | $5.04 | $4.84 | 665.04 K | $256.05 M |
| 05/14/2025 | $5.17 | $5.04 (-2.51%) | $5.19 | $5.00 | 599.81 K | $260.18 M |
| 05/13/2025 | $5.08 | $5.16 (1.57%) | $5.25 | $5.05 | 835.23 K | $266.38 M |
| 05/12/2025 | $4.97 | $5.06 (1.81%) | $5.15 | $4.90 | 1.08 M | $261.21 M |
| 05/09/2025 | $4.77 | $4.85 (1.68%) | $4.94 | $4.74 | 757.60 K | $250.37 M |
| 05/08/2025 | $4.65 | $4.75 (2.15%) | $4.81 | $4.59 | 549.80 K | $245.21 M |
| 05/07/2025 | $4.64 | $4.59 (-1.08%) | $4.68 | $4.55 | 326.71 K | $236.95 M |
| 05/06/2025 | $4.66 | $4.61 (-1.07%) | $4.70 | $4.54 | 366.30 K | $237.98 M |
| 05/05/2025 | $4.82 | $4.72 (-2.07%) | $4.83 | $4.70 | 545.20 K | $243.66 M |
| 05/02/2025 | $4.85 | $4.84 (-0.21%) | $4.92 | $4.80 | 654.88 K | $249.86 M |
| 05/01/2025 | $4.66 | $4.75 (1.93%) | $4.79 | $4.55 | 850.80 K | $245.21 M |
| 04/30/2025 | $4.56 | $4.64 (1.75%) | $4.86 | $4.43 | 2.33 M | $239.53 M |
| 04/29/2025 | $4.71 | $4.64 (-1.49%) | $4.91 | $4.57 | 1.49 M | $239.53 M |
| 04/28/2025 | $4.77 | $4.68 (-1.89%) | $4.83 | $4.57 | 578.94 K | $241.60 M |
| 04/25/2025 | $4.81 | $4.81 (0%) | $5.00 | $4.75 | 1.98 M | $248.31 M |
| 04/24/2025 | $4.43 | $4.71 (6.32%) | $4.78 | $4.40 | 1.99 M | $243.14 M |
| 04/23/2025 | $4.37 | $4.40 (0.69%) | $4.55 | $4.31 | 1.02 M | $227.14 M |
| 04/22/2025 | $4.22 | $4.26 (0.95%) | $4.31 | $4.20 | 501.60 K | $219.91 M |
| 04/21/2025 | $4.39 | $4.20 (-4.33%) | $4.43 | $4.14 | 672.00 K | $216.82 M |
| 04/17/2025 | $4.36 | $4.44 (1.83%) | $4.46 | $4.23 | 1.20 M | $229.21 M |
| 04/16/2025 | $4.18 | $4.34 (3.83%) | $4.50 | $4.18 | 1.34 M | $224.04 M |
| 04/15/2025 | $4.28 | $4.23 (-1.17%) | $4.30 | $4.16 | 583.14 K | $218.37 M |
| 04/14/2025 | $4.17 | $4.25 (1.92%) | $4.39 | $4.17 | 938.05 K | $219.40 M |
| 04/11/2025 | $4.14 | $4.28 (3.38%) | $4.29 | $4.08 | 715.50 K | $220.95 M |
| 04/10/2025 | $4.15 | $4.11 (-0.96%) | $4.21 | $4.01 | 678.40 K | $212.17 M |
| 04/09/2025 | $3.83 | $4.26 (11.23%) | $4.28 | $3.80 | 1.43 M | $219.91 M |
| 04/08/2025 | $4.24 | $3.88 (-8.49%) | $4.25 | $3.79 | 1.20 M | $200.30 M |
| 04/07/2025 | $3.80 | $4.05 (6.58%) | $4.24 | $3.75 | 1.12 M | $209.07 M |
| 04/04/2025 | $4.15 | $4.01 (-3.37%) | $4.17 | $3.84 | 1.02 M | $207.01 M |
| 04/03/2025 | $4.33 | $4.29 (-0.92%) | $4.42 | $4.27 | 715.80 K | $221.46 M |
| 04/02/2025 | $4.37 | $4.47 (2.29%) | $4.52 | $4.31 | 762.63 K | $230.76 M |
| 04/01/2025 | $4.38 | $4.37 (-0.23%) | $4.52 | $4.30 | 797.41 K | $225.59 M |
| 03/31/2025 | $4.32 | $4.39 (1.62%) | $4.47 | $4.20 | 724.81 K | $226.63 M |
| 03/28/2025 | $4.62 | $4.43 (-4.11%) | $4.65 | $4.37 | 1.01 M | $228.69 M |
| 03/27/2025 | $4.45 | $4.62 (3.82%) | $4.80 | $4.41 | 2.68 M | $238.50 M |
| 03/26/2025 | $4.52 | $4.41 (-2.43%) | $4.53 | $4.32 | 772.84 K | $227.66 M |
| 03/25/2025 | $4.60 | $4.52 (-1.74%) | $4.63 | $4.43 | 668.81 K | $233.34 M |
| 03/24/2025 | $4.57 | $4.57 (0%) | $4.64 | $4.50 | 858.82 K | $235.92 M |
| 03/21/2025 | $4.50 | $4.46 (-0.89%) | $4.57 | $4.39 | 1.08 M | $230.24 M |
| 03/20/2025 | $4.35 | $4.57 (5.06%) | $5.02 | $4.33 | 3.41 M | $235.92 M |
| 03/19/2025 | $4.33 | $4.34 (0.23%) | $4.43 | $4.30 | 612.92 K | $224.04 M |
| 03/18/2025 | $4.46 | $4.32 (-3.14%) | $4.50 | $4.31 | 911.83 K | $223.01 M |
| 03/17/2025 | $4.33 | $4.39 (1.39%) | $4.56 | $4.28 | 1.17 M | $226.63 M |
| 03/14/2025 | $4.38 | $4.41 (0.68%) | $4.46 | $4.33 | 497.82 K | $227.66 M |
| 03/13/2025 | $4.40 | $4.30 (-2.27%) | $4.47 | $4.27 | 520.03 K | $221.98 M |
| 03/12/2025 | $4.45 | $4.40 (-1.12%) | $4.63 | $4.34 | 735.68 K | $227.14 M |
| 03/11/2025 | $4.41 | $4.33 (-1.81%) | $4.47 | $4.29 | 796.40 K | $223.53 M |
| 03/10/2025 | $4.64 | $4.42 (-4.74%) | $4.68 | $4.35 | 1.11 M | $228.17 M |
| 03/07/2025 | $4.85 | $4.76 (-1.86%) | $4.89 | $4.67 | 1.01 M | $245.73 M |
| 03/06/2025 | $4.88 | $4.87 (-0.2%) | $5.03 | $4.84 | 906.70 K | $251.40 M |
| 03/05/2025 | $4.80 | $5.03 (4.79%) | $5.12 | $4.66 | 2.26 M | $259.66 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
