5 DAY PERFORMANCE
-1.09%
1 MONTH PERFORMANCE
-3.21%
3 MONTH PERFORMANCE
+2.03%
6 MONTH PERFORMANCE
+17.66%
YEAR-TO-DATE PERFORMANCE
+6.59%
1 YEAR PERFORMANCE
-21.22%
Aurora Cannabis Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/18/2025 | $4.58 | $4.53 (-1.09%) | $4.61 | $4.53 | 496.66 K | $248.59 M |
| 07/17/2025 | $4.46 | $4.55 (2.02%) | $4.57 | $4.42 | 669.40 K | $249.69 M |
| 07/16/2025 | $4.48 | $4.48 (0%) | $4.52 | $4.42 | 454.74 K | $245.85 M |
| 07/15/2025 | $4.60 | $4.49 (-2.39%) | $4.62 | $4.45 | 692.91 K | $246.40 M |
| 07/14/2025 | $4.51 | $4.58 (1.55%) | $4.64 | $4.49 | 720.20 K | $251.34 M |
| 07/11/2025 | $4.65 | $4.49 (-3.44%) | $4.67 | $4.47 | 864.40 K | $246.40 M |
| 07/10/2025 | $4.59 | $4.69 (2.18%) | $4.84 | $4.50 | 1.42 M | $257.37 M |
| 07/09/2025 | $4.53 | $4.57 (0.88%) | $4.68 | $4.53 | 995.60 K | $250.79 M |
| 07/08/2025 | $4.44 | $4.56 (2.7%) | $4.60 | $4.44 | 1.43 M | $250.24 M |
| 07/07/2025 | $4.53 | $4.43 (-2.21%) | $4.59 | $4.39 | 970.61 K | $243.11 M |
| 07/03/2025 | $4.50 | $4.54 (0.89%) | $4.61 | $4.49 | 708.10 K | $249.14 M |
| 07/02/2025 | $4.28 | $4.47 (4.44%) | $4.49 | $4.26 | 1.16 M | $245.30 M |
| 07/01/2025 | $4.20 | $4.30 (2.38%) | $4.41 | $4.20 | 880.84 K | $235.97 M |
| 06/30/2025 | $4.16 | $4.24 (1.92%) | $4.30 | $4.13 | 1.37 M | $232.68 M |
| 06/27/2025 | $4.31 | $4.15 (-3.71%) | $4.31 | $4.09 | 1.29 M | $227.74 M |
| 06/26/2025 | $3.93 | $4.26 (8.4%) | $4.31 | $3.93 | 2.29 M | $233.78 M |
| 06/25/2025 | $4.01 | $3.92 (-2.24%) | $4.05 | $3.91 | 1.65 M | $215.12 M |
| 06/24/2025 | $3.97 | $3.98 (0.25%) | $4.11 | $3.97 | 1.69 M | $218.41 M |
| 06/23/2025 | $4.11 | $3.91 (-4.87%) | $4.11 | $3.87 | 2.34 M | $214.57 M |
| 06/20/2025 | $4.56 | $4.08 (-10.53%) | $4.56 | $4.05 | 4.81 M | $223.90 M |
| 06/18/2025 | $5.15 | $4.68 (-9.13%) | $5.25 | $4.60 | 6.31 M | $256.82 M |
| 06/17/2025 | $6.16 | $5.88 (-4.55%) | $6.21 | $5.87 | 2.10 M | $322.68 M |
| 06/16/2025 | $5.98 | $6.15 (2.84%) | $6.21 | $5.94 | 1.18 M | $337.49 M |
| 06/13/2025 | $6.00 | $5.85 (-2.5%) | $6.07 | $5.78 | 822.90 K | $321.03 M |
| 06/12/2025 | $6.05 | $6.09 (0.66%) | $6.11 | $5.93 | 586.10 K | $334.20 M |
| 06/11/2025 | $5.96 | $6.04 (1.34%) | $6.25 | $5.94 | 1.38 M | $331.46 M |
| 06/10/2025 | $5.82 | $5.95 (2.23%) | $5.99 | $5.75 | 778.50 K | $326.52 M |
| 06/09/2025 | $5.78 | $5.82 (0.69%) | $5.90 | $5.69 | 788.02 K | $319.38 M |
| 06/06/2025 | $5.42 | $5.72 (5.54%) | $5.75 | $5.42 | 994.50 K | $313.90 M |
| 06/05/2025 | $5.57 | $5.41 (-2.87%) | $5.62 | $5.36 | 573.80 K | $296.88 M |
| 06/04/2025 | $5.41 | $5.57 (2.96%) | $5.59 | $5.40 | 625.33 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 | $301.82 M |
| 05/22/2025 | $5.20 | $5.49 (5.58%) | $5.49 | $5.09 | 827.64 K | $301.27 M |
| 05/21/2025 | $5.28 | $5.22 (-1.14%) | $5.72 | $5.19 | 1.74 M | $286.46 M |
| 05/20/2025 | $5.02 | $5.34 (6.37%) | $5.35 | $5.02 | 1.37 M | $293.04 M |
| 05/19/2025 | $4.95 | $5.02 (1.41%) | $5.05 | $4.93 | 657.80 K | $275.48 M |
| 05/16/2025 | $4.99 | $5.13 (2.81%) | $5.21 | $4.94 | 1.74 M | $281.52 M |
| 05/15/2025 | $5.00 | $4.96 (-0.8%) | $5.04 | $4.84 | 665.04 K | $272.19 M |
| 05/14/2025 | $5.17 | $5.04 (-2.51%) | $5.19 | $5.00 | 599.81 K | $276.58 M |
| 05/13/2025 | $5.08 | $5.16 (1.57%) | $5.25 | $5.05 | 835.23 K | $283.17 M |
| 05/12/2025 | $4.97 | $5.06 (1.81%) | $5.15 | $4.90 | 1.08 M | $277.68 M |
| 05/09/2025 | $4.77 | $4.85 (1.68%) | $4.94 | $4.74 | 757.60 K | $266.15 M |
| 05/08/2025 | $4.65 | $4.75 (2.15%) | $4.81 | $4.59 | 549.80 K | $260.67 M |
| 05/07/2025 | $4.64 | $4.59 (-1.08%) | $4.68 | $4.55 | 326.71 K | $251.89 M |
| 05/06/2025 | $4.66 | $4.61 (-1.07%) | $4.70 | $4.54 | 366.30 K | $252.98 M |
| 05/05/2025 | $4.82 | $4.72 (-2.07%) | $4.83 | $4.70 | 545.20 K | $259.02 M |
| 05/02/2025 | $4.85 | $4.84 (-0.21%) | $4.92 | $4.80 | 654.88 K | $265.60 M |
| 05/01/2025 | $4.66 | $4.75 (1.93%) | $4.79 | $4.55 | 850.80 K | $260.67 M |
| 04/30/2025 | $4.56 | $4.64 (1.75%) | $4.86 | $4.43 | 2.33 M | $254.63 M |
| 04/29/2025 | $4.71 | $4.64 (-1.49%) | $4.91 | $4.57 | 1.49 M | $254.63 M |
| 04/28/2025 | $4.77 | $4.68 (-1.89%) | $4.83 | $4.57 | 578.94 K | $256.82 M |
| 04/25/2025 | $4.81 | $4.81 (0%) | $5.00 | $4.75 | 1.98 M | $263.96 M |
| 04/24/2025 | $4.43 | $4.71 (6.32%) | $4.78 | $4.40 | 1.99 M | $258.47 M |
| 04/23/2025 | $4.37 | $4.40 (0.69%) | $4.55 | $4.31 | 1.02 M | $241.46 M |
| 04/22/2025 | $4.22 | $4.26 (0.95%) | $4.31 | $4.20 | 501.60 K | $233.78 M |
| 04/21/2025 | $4.39 | $4.20 (-4.33%) | $4.43 | $4.14 | 672.00 K | $230.48 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.
