Flora Growth Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.68	0.75	0.67	0.75	0.75	10.47%	184,049
May 9, 2025	0.69	0.71	0.66	0.68	0.68	-1.03%	100,305
May 8, 2025	0.60	0.75	0.60	0.69	0.69	13.58%	483,836
May 7, 2025	0.56	0.63	0.54	0.60	0.60	5.96%	504,935
May 6, 2025	0.54	0.58	0.50	0.57	0.57	2.81%	201,232
May 5, 2025	0.60	0.61	0.51	0.55	0.55	-12.00%	2,735,633
May 2, 2025	0.61	0.63	0.60	0.63	0.63	5.00%	64,546
May 1, 2025	0.62	0.62	0.56	0.60	0.60	2.21%	46,449
Apr 30, 2025	0.60	0.61	0.54	0.59	0.59	-2.17%	226,806
Apr 29, 2025	0.57	0.60	0.56	0.60	0.60	2.21%	94,966
Apr 28, 2025	0.62	0.62	0.56	0.59	0.59	1.21%	47,099
Apr 25, 2025	0.59	0.60	0.56	0.58	0.58	-	47,704
Apr 24, 2025	0.58	0.63	0.55	0.58	0.58	5.44%	109,784
Apr 23, 2025	0.52	0.58	0.52	0.55	0.55	5.79%	102,462
Apr 22, 2025	0.51	0.54	0.49	0.52	0.52	4.00%	31,546
Apr 21, 2025	0.54	0.54	0.49	0.50	0.50	-7.15%	37,439
Apr 17, 2025	0.50	0.54	0.47	0.54	0.54	11.26%	117,611
Apr 16, 2025	0.48	0.52	0.44	0.48	0.48	1.40%	257,972
Apr 15, 2025	0.47	0.51	0.46	0.48	0.48	3.09%	34,507
Apr 14, 2025	0.48	0.50	0.45	0.46	0.46	0.65%	290,277
Apr 11, 2025	0.48	0.49	0.45	0.46	0.46	1.10%	208,911
Apr 10, 2025	0.46	0.48	0.44	0.46	0.46	-7.14%	160,538
Apr 9, 2025	0.50	0.50	0.43	0.49	0.49	2.25%	337,214
Apr 8, 2025	0.50	0.52	0.46	0.48	0.48	-0.17%	87,404
Apr 7, 2025	0.49	0.51	0.42	0.48	0.48	-2.24%	244,957
Apr 4, 2025	0.50	0.50	0.46	0.49	0.49	-3.54%	155,488
Apr 3, 2025	0.54	0.57	0.46	0.51	0.51	-5.53%	441,641
Apr 2, 2025	0.60	0.64	0.53	0.54	0.54	-10.19%	311,737
Apr 1, 2025	0.61	0.62	0.59	0.60	0.60	-0.84%	109,433
Mar 31, 2025	0.63	0.65	0.59	0.61	0.61	-6.92%	192,333
Mar 28, 2025	0.67	0.70	0.65	0.65	0.65	-2.84%	68,946
Mar 27, 2025	0.67	0.71	0.64	0.67	0.67	-0.70%	207,868
Mar 26, 2025	0.69	0.71	0.65	0.67	0.67	-0.01%	64,962
Mar 25, 2025	0.69	0.72	0.64	0.67	0.67	2.59%	86,157
Mar 24, 2025	0.65	0.67	0.64	0.66	0.66	5.94%	91,166
Mar 21, 2025	0.65	0.66	0.62	0.62	0.62	-5.67%	82,524
Mar 20, 2025	0.66	0.68	0.64	0.66	0.66	1.91%	63,216
Mar 19, 2025	0.64	0.69	0.64	0.65	0.65	-2.51%	78,035
Mar 18, 2025	0.69	0.69	0.64	0.66	0.66	-0.51%	80,383
Mar 17, 2025	0.62	0.69	0.61	0.67	0.67	7.21%	109,842
Mar 14, 2025	0.64	0.64	0.59	0.62	0.62	-4.35%	137,988
Mar 13, 2025	0.67	0.67	0.62	0.65	0.65	-2.92%	89,801
Mar 12, 2025	0.62	0.67	0.60	0.67	0.67	8.18%	96,150
Mar 11, 2025	0.64	0.64	0.60	0.62	0.62	-2.76%	183,495
Mar 10, 2025	0.67	0.69	0.63	0.64	0.64	-2.65%	165,441
Mar 7, 2025	0.70	0.70	0.62	0.65	0.65	-6.81%	265,528
Mar 6, 2025	0.72	0.72	0.68	0.70	0.70	-2.80%	92,805
Mar 5, 2025	0.70	0.73	0.69	0.72	0.72	4.76%	130,538
Mar 4, 2025	0.71	0.72	0.64	0.69	0.69	-3.29%	273,682
Mar 3, 2025	0.76	0.78	0.69	0.71	0.71	-5.78%	320,208