5 DAY PERFORMANCE
+5.68%
1 MONTH PERFORMANCE
-2.73%
3 MONTH PERFORMANCE
+3.63%
6 MONTH PERFORMANCE
-21.76%
YEAR-TO-DATE PERFORMANCE
+0.71%
1 YEAR PERFORMANCE
-35.15%
Aurora Cannabis Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $4.14 | $4.28 (3.38%) | $4.29 | $4.08 | 701,554 | $220.95 M |
| 04/10/2025 | $4.15 | $4.11 (-0.96%) | $4.21 | $4.01 | 678,400 | $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 | $205.55 M |
| 04/03/2025 | $4.33 | $4.29 (-0.92%) | $4.42 | $4.27 | 715,800 | $219.90 M |
| 04/02/2025 | $4.37 | $4.47 (2.29%) | $4.52 | $4.31 | 762,632 | $229.13 M |
| 04/01/2025 | $4.38 | $4.37 (-0.23%) | $4.52 | $4.30 | 797,414 | $225.59 M |
| 03/31/2025 | $4.32 | $4.39 (1.62%) | $4.47 | $4.20 | 724,806 | $225.03 M |
| 03/28/2025 | $4.62 | $4.43 (-4.11%) | $4.65 | $4.37 | 1.01 M | $227.08 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 | 772,844 | $227.66 M |
| 03/25/2025 | $4.60 | $4.52 (-1.74%) | $4.63 | $4.43 | 668,812 | $233.34 M |
| 03/24/2025 | $4.57 | $4.57 (0%) | $4.64 | $4.50 | 858,824 | $235.92 M |
| 03/21/2025 | $4.50 | $4.46 (-0.89%) | $4.57 | $4.39 | 1.08 M | $228.61 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 | 612,918 | $224.04 M |
| 03/18/2025 | $4.46 | $4.32 (-3.14%) | $4.50 | $4.31 | 911,828 | $221.44 M |
| 03/17/2025 | $4.33 | $4.39 (1.39%) | $4.56 | $4.28 | 1.17 M | $208.19 M |
| 03/14/2025 | $4.38 | $4.41 (0.68%) | $4.46 | $4.33 | 497,822 | $209.13 M |
| 03/13/2025 | $4.40 | $4.30 (-2.27%) | $4.47 | $4.27 | 520,034 | $203.92 M |
| 03/12/2025 | $4.45 | $4.40 (-1.12%) | $4.63 | $4.34 | 735,678 | $208.66 M |
| 03/11/2025 | $4.41 | $4.33 (-1.81%) | $4.47 | $4.29 | 796,400 | $205.34 M |
| 03/10/2025 | $4.64 | $4.42 (-4.74%) | $4.68 | $4.35 | 1.11 M | $209.61 M |
| 03/07/2025 | $4.85 | $4.76 (-1.86%) | $4.89 | $4.67 | 1.01 M | $225.73 M |
| 03/06/2025 | $4.88 | $4.87 (-0.2%) | $5.03 | $4.84 | 906,700 | $230.95 M |
| 03/05/2025 | $4.80 | $5.03 (4.79%) | $5.12 | $4.66 | 2.26 M | $238.54 M |
| 03/04/2025 | $4.71 | $4.78 (1.49%) | $4.89 | $4.64 | 1.22 M | $226.68 M |
| 03/03/2025 | $5.15 | $4.85 (-5.83%) | $5.29 | $4.80 | 1.52 M | $230.00 M |
| 02/28/2025 | $5.11 | $5.10 (-0.2%) | $5.20 | $4.97 | 1.12 M | $241.86 M |
| 02/27/2025 | $5.56 | $5.14 (-7.55%) | $5.56 | $5.12 | 1.82 M | $243.75 M |
| 02/26/2025 | $5.41 | $5.54 (2.4%) | $5.58 | $5.21 | 1.58 M | $262.72 M |
| 02/25/2025 | $5.61 | $5.35 (-4.63%) | $5.65 | $5.28 | 1.36 M | $253.71 M |
| 02/24/2025 | $5.90 | $5.61 (-4.92%) | $5.91 | $5.51 | 1.52 M | $266.04 M |
| 02/21/2025 | $5.98 | $5.89 (-1.51%) | $6.28 | $5.78 | 2.85 M | $279.32 M |
| 02/20/2025 | $5.79 | $5.86 (1.21%) | $5.90 | $5.67 | 1.55 M | $277.90 M |
| 02/19/2025 | $5.96 | $5.79 (-2.85%) | $6.09 | $5.71 | 2.07 M | $274.58 M |
| 02/18/2025 | $6.33 | $6.04 (-4.58%) | $6.40 | $5.95 | 2.13 M | $286.43 M |
| 02/14/2025 | $6.70 | $6.31 (-5.82%) | $6.77 | $6.17 | 3.12 M | $299.24 M |
| 02/13/2025 | $6.41 | $6.62 (3.28%) | $6.83 | $6.38 | 3.03 M | $313.94 M |
| 02/12/2025 | $6.32 | $6.33 (0.16%) | $6.53 | $6.20 | 2.20 M | $300.19 M |
| 02/11/2025 | $6.45 | $6.42 (-0.47%) | $6.80 | $6.40 | 4.54 M | $304.45 M |
| 02/10/2025 | $6.05 | $6.61 (9.26%) | $6.91 | $5.86 | 7.36 M | $313.46 M |
| 02/07/2025 | $6.02 | $6.03 (0.17%) | $6.47 | $5.82 | 8.78 M | $285.96 M |
| 02/06/2025 | $5.28 | $6.25 (18.37%) | $6.65 | $5.26 | 21.17 M | $296.39 M |
| 02/05/2025 | $4.67 | $5.37 (14.99%) | $5.69 | $4.57 | 69.87 M | $254.66 M |
| 02/04/2025 | $3.50 | $3.68 (5.14%) | $3.71 | $3.44 | 1.08 M | $174.52 M |
| 02/03/2025 | $3.55 | $3.46 (-2.54%) | $3.56 | $3.42 | 1.14 M | $164.08 M |
| 01/31/2025 | $3.82 | $3.65 (-4.45%) | $3.86 | $3.64 | 611,300 | $173.09 M |
| 01/30/2025 | $3.72 | $3.82 (2.69%) | $3.88 | $3.70 | 871,646 | $181.15 M |
| 01/29/2025 | $3.73 | $3.70 (-0.8%) | $3.78 | $3.64 | 849,480 | $175.46 M |
| 01/28/2025 | $3.72 | $3.75 (0.81%) | $3.80 | $3.67 | 470,175 | $177.83 M |
| 01/27/2025 | $3.85 | $3.72 (-3.38%) | $3.89 | $3.69 | 646,746 | $176.41 M |
| 01/24/2025 | $3.87 | $3.87 (0%) | $3.95 | $3.82 | 507,742 | $183.53 M |
| 01/23/2025 | $3.85 | $3.87 (0.52%) | $3.88 | $3.81 | 472,308 | $183.53 M |
| 01/22/2025 | $3.90 | $3.86 (-1.03%) | $3.93 | $3.83 | 644,698 | $183.05 M |
| 01/21/2025 | $3.86 | $3.90 (1.04%) | $3.90 | $3.80 | 677,881 | $184.95 M |
| 01/17/2025 | $4.00 | $3.85 (-3.75%) | $4.04 | $3.84 | 778,112 | $182.58 M |
| 01/16/2025 | $3.97 | $3.96 (-0.25%) | $4.01 | $3.90 | 664,601 | $187.79 M |
| 01/15/2025 | $4.03 | $3.97 (-1.49%) | $4.08 | $3.92 | 410,340 | $188.27 M |
| 01/14/2025 | $4.06 | $3.96 (-2.46%) | $4.11 | $3.91 | 773,000 | $187.79 M |
| 01/13/2025 | $4.22 | $4.03 (-4.5%) | $4.22 | $3.91 | 859,354 | $191.11 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.
