Aurora Cannabis Inc. (TSX:ACB)
Canada
· Delayed Price · Currency is CAD 7.00
-0.43 (-5.79%)
Aug 15, 2025, 4:00 PM EDT
Aurora Cannabis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 7.45 | 7.51 | 6.98 | 7.00 | 7.00 | -5.79% | 767,592 |
| Aug 14, 2025 | 7.32 | 7.62 | 7.28 | 7.43 | 7.43 | -2.62% | 1,052,100 |
| Aug 13, 2025 | 7.30 | 7.69 | 7.30 | 7.63 | 7.63 | 5.24% | 1,349,300 |
| Aug 12, 2025 | 7.37 | 7.57 | 6.96 | 7.25 | 7.25 | 0.97% | 2,225,809 |
| Aug 11, 2025 | 6.54 | 7.34 | 6.54 | 7.18 | 7.18 | 16.37% | 2,993,745 |
| Aug 8, 2025 | 5.81 | 6.29 | 5.80 | 6.17 | 6.17 | 6.75% | 1,502,600 |
| Aug 7, 2025 | 5.88 | 5.95 | 5.70 | 5.78 | 5.78 | -0.52% | 663,400 |
| Aug 6, 2025 | 5.99 | 6.05 | 5.70 | 5.81 | 5.81 | -8.36% | 1,217,800 |
| Aug 5, 2025 | 6.32 | 6.42 | 6.14 | 6.34 | 6.34 | 2.76% | 715,500 |
| Aug 1, 2025 | 6.08 | 6.55 | 5.92 | 6.17 | 6.17 | 0.49% | 835,300 |
| Jul 31, 2025 | 6.24 | 6.47 | 6.13 | 6.14 | 6.14 | -1.60% | 370,300 |
| Jul 30, 2025 | 6.14 | 6.33 | 6.14 | 6.24 | 6.24 | 1.96% | 286,036 |
| Jul 29, 2025 | 6.51 | 6.52 | 6.12 | 6.12 | 6.12 | -6.99% | 418,340 |
| Jul 28, 2025 | 6.65 | 6.69 | 6.54 | 6.58 | 6.58 | -0.75% | 193,300 |
| Jul 25, 2025 | 6.55 | 6.64 | 6.47 | 6.63 | 6.63 | 1.22% | 310,000 |
| Jul 24, 2025 | 6.59 | 6.71 | 6.55 | 6.55 | 6.55 | -1.21% | 215,718 |
| Jul 23, 2025 | 6.87 | 6.93 | 6.62 | 6.63 | 6.63 | -3.49% | 451,100 |
| Jul 22, 2025 | 6.49 | 6.88 | 6.45 | 6.87 | 6.87 | 6.84% | 827,900 |
| Jul 21, 2025 | 6.26 | 6.49 | 6.24 | 6.43 | 6.43 | 3.38% | 515,101 |
| Jul 18, 2025 | 6.24 | 6.32 | 6.22 | 6.22 | 6.22 | -0.80% | 213,471 |
| Jul 17, 2025 | 6.10 | 6.28 | 6.10 | 6.27 | 6.27 | 2.28% | 302,628 |
| Jul 16, 2025 | 6.13 | 6.21 | 6.05 | 6.13 | 6.13 | - | 186,600 |
| Jul 15, 2025 | 6.30 | 6.32 | 6.11 | 6.13 | 6.13 | -2.23% | 279,500 |
| Jul 14, 2025 | 6.16 | 6.35 | 6.14 | 6.27 | 6.27 | 2.28% | 352,246 |
| Jul 11, 2025 | 6.36 | 6.39 | 6.12 | 6.13 | 6.13 | -4.22% | 357,000 |
| Jul 10, 2025 | 6.27 | 6.61 | 6.18 | 6.40 | 6.40 | 2.56% | 645,900 |
| Jul 9, 2025 | 6.23 | 6.42 | 6.22 | 6.24 | 6.24 | 0.48% | 354,842 |
| Jul 8, 2025 | 6.08 | 6.28 | 6.08 | 6.21 | 6.21 | 2.64% | 465,700 |
| Jul 7, 2025 | 6.19 | 6.25 | 6.02 | 6.05 | 6.05 | -2.58% | 454,100 |
| Jul 4, 2025 | 6.22 | 6.28 | 6.18 | 6.21 | 6.21 | 0.16% | 203,500 |
| Jul 3, 2025 | 6.12 | 6.25 | 6.10 | 6.20 | 6.20 | 1.97% | 428,800 |
| Jul 2, 2025 | 5.80 | 6.09 | 5.80 | 6.08 | 6.08 | 5.56% | 607,300 |
| Jun 30, 2025 | 5.69 | 5.85 | 5.65 | 5.76 | 5.76 | 0.88% | 325,100 |
| Jun 27, 2025 | 5.90 | 5.90 | 5.61 | 5.71 | 5.71 | -1.38% | 442,600 |
| Jun 26, 2025 | 5.37 | 5.88 | 5.35 | 5.79 | 5.79 | 7.62% | 970,932 |
| Jun 25, 2025 | 5.51 | 5.54 | 5.37 | 5.38 | 5.38 | -1.65% | 506,831 |
| Jun 24, 2025 | 5.47 | 5.63 | 5.45 | 5.47 | 5.47 | 1.86% | 763,800 |
| Jun 23, 2025 | 5.63 | 5.65 | 5.31 | 5.37 | 5.37 | -3.94% | 737,700 |
| Jun 20, 2025 | 6.21 | 6.24 | 5.57 | 5.59 | 5.59 | -8.66% | 1,394,500 |
| Jun 19, 2025 | 6.42 | 6.43 | 6.06 | 6.12 | 6.12 | -4.38% | 955,100 |
| Jun 18, 2025 | 7.00 | 7.17 | 6.31 | 6.40 | 6.40 | -20.20% | 1,868,900 |
| Jun 17, 2025 | 8.35 | 8.42 | 8.00 | 8.02 | 8.02 | -3.72% | 785,200 |
| Jun 16, 2025 | 8.09 | 8.43 | 8.04 | 8.33 | 8.33 | 4.39% | 424,900 |
| Jun 13, 2025 | 8.15 | 8.26 | 7.86 | 7.98 | 7.98 | -3.62% | 453,135 |
| Jun 12, 2025 | 8.20 | 8.32 | 8.08 | 8.28 | 8.28 | 0.36% | 314,100 |
| Jun 11, 2025 | 8.12 | 8.54 | 8.11 | 8.25 | 8.25 | 1.48% | 444,700 |
| Jun 10, 2025 | 7.98 | 8.19 | 7.88 | 8.13 | 8.13 | 2.14% | 262,500 |
| Jun 9, 2025 | 7.92 | 8.09 | 7.81 | 7.96 | 7.96 | 1.92% | 437,724 |
| Jun 6, 2025 | 7.48 | 7.87 | 7.42 | 7.81 | 7.81 | 5.68% | 473,027 |
| Jun 5, 2025 | 7.61 | 7.67 | 7.35 | 7.39 | 7.39 | -3.02% | 253,425 |