Aurora Cannabis Inc. (ACB) Charts

$5.57

$0.2 (3.72%)
Last update: 04:00 PM EST
Day's range
$5.4
Day's range
$5.59

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