5 DAY PERFORMANCE
-8.82%
1 MONTH PERFORMANCE
-6.50%
3 MONTH PERFORMANCE
-28.29%
6 MONTH PERFORMANCE
-32.95%
YEAR-TO-DATE PERFORMANCE
-5.18%
1 YEAR PERFORMANCE
-12.01%
Aurora Cannabis Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/13/2025 | $4.22 | $4.03 (-4.5%) | $4.22 | $3.91 | 850,221 | $191.11 M |
| 01/10/2025 | $4.34 | $4.13 (-4.84%) | $4.34 | $4.10 | 781,826 | $195.86 M |
| 01/08/2025 | $4.61 | $4.42 (-4.12%) | $4.61 | $4.33 | 634,817 | $209.61 M |
| 01/07/2025 | $4.69 | $4.66 (-0.64%) | $4.79 | $4.62 | 619,700 | $220.99 M |
| 01/06/2025 | $4.72 | $4.66 (-1.27%) | $4.85 | $4.63 | 1.05 M | $220.99 M |
| 01/03/2025 | $4.53 | $4.70 (3.75%) | $4.71 | $4.47 | 800,160 | $222.89 M |
| 01/02/2025 | $4.28 | $4.50 (5.14%) | $4.70 | $4.27 | 1.28 M | $213.40 M |
| 12/31/2024 | $4.20 | $4.25 (1.19%) | $4.29 | $4.06 | 1.18 M | $201.55 M |
| 12/30/2024 | $4.25 | $4.20 (-1.18%) | $4.27 | $4.11 | 587,100 | $199.17 M |
| 12/27/2024 | $4.31 | $4.30 (-0.23%) | $4.39 | $4.20 | 589,018 | $203.92 M |
| 12/26/2024 | $4.24 | $4.34 (2.36%) | $4.37 | $4.22 | 576,942 | $205.81 M |
| 12/24/2024 | $4.30 | $4.27 (-0.7%) | $4.38 | $4.25 | 419,300 | $202.49 M |
| 12/23/2024 | $4.33 | $4.29 (-0.92%) | $4.42 | $4.18 | 790,003 | $203.44 M |
| 12/20/2024 | $4.07 | $4.27 (4.91%) | $4.34 | $4.01 | 666,700 | $202.49 M |
| 12/19/2024 | $4.28 | $4.10 (-4.21%) | $4.36 | $4.08 | 667,505 | $194.43 M |
| 12/18/2024 | $4.47 | $4.24 (-5.15%) | $4.53 | $4.21 | 670,009 | $201.07 M |
| 12/17/2024 | $4.26 | $4.47 (4.93%) | $4.50 | $4.25 | 581,232 | $211.98 M |
| 12/16/2024 | $4.28 | $4.29 (0.23%) | $4.39 | $4.22 | 554,622 | $203.44 M |
| 12/13/2024 | $4.30 | $4.31 (0.23%) | $4.35 | $4.17 | 520,812 | $204.39 M |
| 12/12/2024 | $4.26 | $4.27 (0.23%) | $4.39 | $4.24 | 447,500 | $202.49 M |
| 12/11/2024 | $4.44 | $4.34 (-2.25%) | $4.45 | $4.25 | 630,234 | $205.81 M |
| 12/10/2024 | $4.51 | $4.37 (-3.1%) | $4.51 | $4.36 | 506,623 | $207.24 M |
| 12/09/2024 | $4.51 | $4.50 (-0.22%) | $4.75 | $4.48 | 1.08 M | $213.40 M |
| 12/06/2024 | $4.39 | $4.49 (2.28%) | $4.52 | $4.38 | 536,800 | $212.93 M |
| 12/05/2024 | $4.35 | $4.36 (0.23%) | $4.48 | $4.32 | 713,295 | $206.76 M |
| 12/04/2024 | $4.38 | $4.35 (-0.68%) | $4.41 | $4.29 | 641,400 | $206.29 M |
| 12/03/2024 | $4.59 | $4.41 (-3.92%) | $4.63 | $4.39 | 927,343 | $209.13 M |
| 12/02/2024 | $4.59 | $4.63 (0.87%) | $4.64 | $4.51 | 584,698 | $219.57 M |
| 11/29/2024 | $4.57 | $4.55 (-0.44%) | $4.61 | $4.52 | 238,500 | $215.77 M |
| 11/27/2024 | $4.48 | $4.54 (1.34%) | $4.60 | $4.46 | 607,332 | $215.30 M |
| 11/26/2024 | $4.58 | $4.41 (-3.71%) | $4.59 | $4.39 | 1.53 M | $209.13 M |
| 11/25/2024 | $4.38 | $4.57 (4.34%) | $4.69 | $4.37 | 880,200 | $216.72 M |
| 11/22/2024 | $4.30 | $4.34 (0.93%) | $4.45 | $4.29 | 899,308 | $205.81 M |
| 11/21/2024 | $4.26 | $4.30 (0.94%) | $4.41 | $4.20 | 1.04 M | $203.92 M |
| 11/20/2024 | $4.20 | $4.24 (0.95%) | $4.27 | $4.11 | 701,566 | $201.07 M |
| 11/19/2024 | $4.25 | $4.18 (-1.65%) | $4.25 | $4.16 | 669,514 | $198.23 M |
| 11/18/2024 | $4.20 | $4.23 (0.71%) | $4.30 | $4.17 | 763,113 | $200.60 M |
| 11/15/2024 | $4.35 | $4.20 (-3.45%) | $4.38 | $4.16 | 1.06 M | $199.17 M |
| 11/14/2024 | $4.50 | $4.34 (-3.56%) | $4.53 | $4.34 | 1.02 M | $205.81 M |
| 11/13/2024 | $4.75 | $4.54 (-4.42%) | $4.75 | $4.39 | 1.81 M | $215.30 M |
| 11/12/2024 | $4.82 | $4.73 (-1.87%) | $5.01 | $4.62 | 1.92 M | $224.31 M |
| 11/11/2024 | $4.81 | $4.78 (-0.62%) | $4.88 | $4.64 | 1.06 M | $226.68 M |
| 11/08/2024 | $5.08 | $4.82 (-5.12%) | $5.08 | $4.71 | 1.90 M | $228.58 M |
| 11/07/2024 | $5.09 | $5.09 (0%) | $5.24 | $5.05 | 1.43 M | $241.38 M |
| 11/06/2024 | $5.52 | $5.12 (-7.25%) | $5.73 | $4.69 | 4.34 M | $242.80 M |
| 11/05/2024 | $6.04 | $6.11 (1.16%) | $6.15 | $5.81 | 1.38 M | $289.75 M |
| 11/04/2024 | $5.62 | $5.98 (6.41%) | $6.08 | $5.62 | 1.53 M | $283.59 M |
| 11/01/2024 | $5.45 | $5.54 (1.65%) | $5.67 | $5.45 | 561,607 | $262.72 M |
| 10/31/2024 | $5.64 | $5.42 (-3.9%) | $5.67 | $5.42 | 677,307 | $257.03 M |
| 10/30/2024 | $5.92 | $5.68 (-4.05%) | $5.96 | $5.66 | 715,900 | $269.36 M |
| 10/29/2024 | $5.93 | $5.90 (-0.51%) | $6.29 | $5.82 | 1.35 M | $279.79 M |
| 10/28/2024 | $5.97 | $5.95 (-0.34%) | $6.09 | $5.85 | 852,737 | $282.16 M |
| 10/25/2024 | $5.73 | $5.93 (3.49%) | $6.16 | $5.67 | 1.41 M | $281.22 M |
| 10/24/2024 | $5.97 | $5.67 (-5.03%) | $6.12 | $5.65 | 1.14 M | $268.89 M |
| 10/23/2024 | $6.01 | $5.91 (-1.66%) | $6.32 | $5.79 | 2.10 M | $280.27 M |
| 10/22/2024 | $5.50 | $6.10 (10.91%) | $6.23 | $5.47 | 2.23 M | $289.28 M |
| 10/21/2024 | $5.58 | $5.51 (-1.25%) | $5.60 | $5.45 | 546,900 | $261.30 M |
| 10/18/2024 | $5.56 | $5.59 (0.54%) | $5.66 | $5.53 | 745,516 | $265.09 M |
| 10/17/2024 | $5.55 | $5.50 (-0.9%) | $5.55 | $5.46 | 464,800 | $260.82 M |
| 10/16/2024 | $5.50 | $5.55 (0.91%) | $5.58 | $5.48 | 497,900 | $263.20 M |
| 10/15/2024 | $5.55 | $5.49 (-1.08%) | $5.59 | $5.47 | 437,365 | $260.35 M |
| 10/14/2024 | $5.50 | $5.62 (2.18%) | $5.64 | $5.38 | 493,443 | $266.51 M |