-
5 DAY PERFORMANCE
-8.30% -
1 MONTH PERFORMANCE
-5.05% -
3 MONTH PERFORMANCE
-18.72% -
6 MONTH PERFORMANCE
-23.72% -
YEAR-TO-DATE PERFORMANCE
+6.72% -
1 YEAR PERFORMANCE
+6.95%
Aurora Cannabis Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $5.09 | $5.09 (0%) | $5.24 | $5.05 | 1.41 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 |
| 10/11/2024 | $5.33 | $5.47 (2.63%) | $5.54 | $5.30 | 581,910 | $259.40 M |
| 10/10/2024 | $5.30 | $5.33 (0.57%) | $5.34 | $5.14 | 684,345 | $252.76 M |
| 10/09/2024 | $5.39 | $5.32 (-1.3%) | $5.42 | $5.29 | 432,036 | $252.29 M |
| 10/08/2024 | $5.43 | $5.40 (-0.55%) | $5.47 | $5.31 | 774,905 | $256.08 M |
| 10/07/2024 | $5.50 | $5.35 (-2.73%) | $5.58 | $5.33 | 747,123 | $253.71 M |
| 10/04/2024 | $5.55 | $5.50 (-0.9%) | $5.64 | $5.45 | 607,146 | $260.82 M |
| 10/03/2024 | $5.35 | $5.49 (2.62%) | $5.55 | $5.35 | 602,700 | $260.35 M |
| 10/02/2024 | $5.40 | $5.37 (-0.56%) | $5.42 | $5.21 | 751,245 | $254.66 M |
| 10/01/2024 | $5.88 | $5.40 (-8.16%) | $5.88 | $5.39 | 1.54 M | $256.08 M |
| 09/30/2024 | $5.84 | $5.88 (0.68%) | $6.23 | $5.76 | 1.39 M | $278.84 M |
| 09/27/2024 | $5.86 | $5.84 (-0.34%) | $5.95 | $5.79 | 543,000 | $276.95 M |
| 09/26/2024 | $5.63 | $5.75 (2.13%) | $5.85 | $5.63 | 613,710 | $272.68 M |
| 09/25/2024 | $5.76 | $5.59 (-2.95%) | $5.76 | $5.57 | 489,419 | $265.09 M |
| 09/24/2024 | $5.62 | $5.74 (2.14%) | $5.90 | $5.62 | 514,500 | $272.21 M |
| 09/23/2024 | $5.69 | $5.61 (-1.41%) | $5.75 | $5.58 | 523,200 | $266.04 M |
| 09/20/2024 | $5.77 | $5.72 (-0.87%) | $5.81 | $5.64 | 568,707 | $271.26 M |
| 09/19/2024 | $5.97 | $5.77 (-3.35%) | $6.06 | $5.69 | 689,137 | $273.63 M |
| 09/18/2024 | $5.91 | $5.85 (-1.02%) | $6.09 | $5.77 | 703,540 | $277.42 M |
| 09/17/2024 | $5.97 | $5.96 (-0.17%) | $6.13 | $5.92 | 996,311 | $282.64 M |
| 09/16/2024 | $5.80 | $5.90 (1.72%) | $5.97 | $5.72 | 660,210 | $279.79 M |
| 09/13/2024 | $5.65 | $5.80 (2.65%) | $5.81 | $5.64 | 535,500 | $275.05 M |
| 09/12/2024 | $5.61 | $5.65 (0.71%) | $5.69 | $5.57 | 366,612 | $267.94 M |
| 09/11/2024 | $5.73 | $5.61 (-2.09%) | $5.73 | $5.48 | 591,600 | $266.04 M |
| 09/10/2024 | $5.77 | $5.67 (-1.73%) | $5.77 | $5.55 | 573,441 | $268.89 M |
| 09/09/2024 | $5.57 | $5.76 (3.41%) | $5.87 | $5.55 | 1.28 M | $273.15 M |
| 09/06/2024 | $5.65 | $5.41 (-4.25%) | $5.65 | $5.28 | 994,900 | $256.56 M |
| 09/05/2024 | $5.73 | $5.60 (-2.27%) | $5.81 | $5.58 | 616,900 | $265.57 M |
| 09/04/2024 | $5.76 | $5.67 (-1.56%) | $5.92 | $5.64 | 1.04 M | $268.89 M |
| 09/03/2024 | $6.12 | $5.84 (-4.58%) | $6.28 | $5.80 | 1.40 M | $276.95 M |
| 08/30/2024 | $6.01 | $6.08 (1.16%) | $6.12 | $5.96 | 661,313 | $288.33 M |
| 08/29/2024 | $5.95 | $6.01 (1.01%) | $6.15 | $5.93 | 1.06 M | $285.01 M |
| 08/28/2024 | $6.18 | $5.91 (-4.37%) | $6.18 | $5.88 | 1.11 M | $280.27 M |
| 08/27/2024 | $6.26 | $6.17 (-1.44%) | $6.30 | $5.92 | 1.31 M | $292.60 M |
| 08/26/2024 | $6.51 | $6.48 (-0.46%) | $6.60 | $6.40 | 699,400 | $307.30 M |
| 08/23/2024 | $6.21 | $6.51 (4.83%) | $6.60 | $6.21 | 898,104 | $308.72 M |
| 08/22/2024 | $6.42 | $6.17 (-3.89%) | $6.42 | $6.09 | 1.08 M | $292.60 M |
| 08/21/2024 | $6.32 | $6.39 (1.11%) | $6.48 | $6.32 | 838,400 | $303.03 M |
| 08/20/2024 | $6.80 | $6.34 (-6.76%) | $6.80 | $6.32 | 1.45 M | $300.66 M |
| 08/19/2024 | $6.97 | $6.80 (-2.44%) | $7.05 | $6.73 | 1.27 M | $322.47 M |
| 08/16/2024 | $6.99 | $6.98 (-0.14%) | $7.04 | $6.77 | 1.55 M | $331.01 M |
| 08/15/2024 | $6.95 | $6.97 (0.29%) | $7.20 | $6.89 | 2.28 M | $330.54 M |
| 08/14/2024 | $6.73 | $6.87 (2.08%) | $6.99 | $6.63 | 1.96 M | $325.79 M |
| 08/13/2024 | $6.45 | $6.69 (3.72%) | $6.77 | $6.42 | 1.62 M | $317.26 M |
| 08/12/2024 | $6.50 | $6.44 (-0.92%) | $6.70 | $6.34 | 1.37 M | $305.40 M |
| 08/09/2024 | $6.90 | $6.46 (-6.38%) | $6.90 | $6.33 | 2.14 M | $306.35 M |
| 08/08/2024 | $6.35 | $7.05 (11.02%) | $7.11 | $6.25 | 2.92 M | $334.33 M |
| 08/07/2024 | $6.23 | $6.25 (0.32%) | $6.81 | $5.95 | 4.92 M | $296.39 M |