Aurora Cannabis Inc (ACB) Historical Stock Data
4.24 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACB is down -0.48% a day on average. There have been 13 days where Aurora Cannabis Inc closed green and 17 days where ACB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 4.20 | 4.24 | ↑$0.04 (0.95%) | 4.11 | 4.27 | 701.33K |
| 2024-11-19 | 4.25 | 4.18 | ↓$0.07 (-1.65%) | 4.16 | 4.25 | 669.10K |
| 2024-11-18 | 4.20 | 4.23 | ↑$0.03 (0.71%) | 4.17 | 4.30 | 762.89K |
| 2024-11-15 | 4.35 | 4.20 | ↓$0.15 (-3.45%) | 4.16 | 4.38 | 1.06M |
| 2024-11-14 | 4.50 | 4.34 | ↓$0.16 (-3.56%) | 4.34 | 4.53 | 1.02M |
| 2024-11-13 | 4.75 | 4.54 | ↓$0.21 (-4.42%) | 4.39 | 4.75 | 1.81M |
| 2024-11-12 | 4.82 | 4.73 | ↓$0.09 (-1.87%) | 4.62 | 5.01 | 1.91M |
| 2024-11-11 | 4.81 | 4.78 | ↓$0.03 (-0.62%) | 4.64 | 4.88 | 1.05M |
| 2024-11-08 | 5.08 | 4.82 | ↓$0.26 (-5.12%) | 4.71 | 5.08 | 1.89M |
| 2024-11-07 | 5.09 | 5.09 | ↑$0.00 (0.00%) | 5.05 | 5.24 | 1.43M |
| 2024-11-06 | 5.52 | 5.12 | ↓$0.40 (-7.25%) | 4.69 | 5.73 | 4.34M |
| 2024-11-05 | 6.04 | 6.11 | ↑$0.07 (1.16%) | 5.81 | 6.15 | 1.37M |
| 2024-11-04 | 5.62 | 5.98 | ↑$0.36 (6.41%) | 5.62 | 6.08 | 1.52M |
| 2024-11-01 | 5.45 | 5.54 | ↑$0.09 (1.65%) | 5.45 | 5.67 | 561.60K |
| 2024-10-31 | 5.64 | 5.42 | ↓$0.22 (-3.90%) | 5.42 | 5.67 | 677.29K |
| 2024-10-30 | 5.92 | 5.68 | ↓$0.24 (-4.05%) | 5.66 | 5.96 | 715.78K |
| 2024-10-29 | 5.93 | 5.90 | ↓$0.03 (-0.51%) | 5.82 | 6.29 | 1.35M |
| 2024-10-28 | 5.97 | 5.95 | ↓$0.02 (-0.34%) | 5.85 | 6.09 | 852.70K |
| 2024-10-25 | 5.73 | 5.93 | ↑$0.20 (3.49%) | 5.67 | 6.16 | 1.40M |
| 2024-10-24 | 5.97 | 5.67 | ↓$0.30 (-5.03%) | 5.65 | 6.12 | 1.14M |
| 2024-10-23 | 6.01 | 5.91 | ↓$0.10 (-1.66%) | 5.79 | 6.32 | 2.10M |
| 2024-10-22 | 5.50 | 6.10 | ↑$0.60 (10.91%) | 5.47 | 6.23 | 2.23M |
| 2024-10-21 | 5.58 | 5.51 | ↓$0.07 (-1.25%) | 5.45 | 5.60 | 546.83K |
| 2024-10-18 | 5.56 | 5.59 | ↑$0.03 (0.54%) | 5.53 | 5.66 | 745.51K |
| 2024-10-17 | 5.55 | 5.50 | ↓$0.05 (-0.90%) | 5.46 | 5.55 | 464.73K |
| 2024-10-16 | 5.50 | 5.55 | ↑$0.05 (0.91%) | 5.48 | 5.58 | 497.56K |
| 2024-10-15 | 5.55 | 5.49 | ↓$0.06 (-1.08%) | 5.47 | 5.59 | 437.33K |
| 2024-10-14 | 5.50 | 5.62 | ↑$0.12 (2.18%) | 5.38 | 5.64 | 493.02K |
| 2024-10-11 | 5.33 | 5.47 | ↑$0.14 (2.63%) | 5.30 | 5.54 | 581.51K |
| 2024-10-10 | 5.30 | 5.33 | ↑$0.03 (0.57%) | 5.14 | 5.34 | 684.30K |
Create an account or log in to view more rows.
$ACB FYI - leaning bullish
$ACB LETS GOOOOOOOO!!!!!!!
$ACB take us to the moon
lets goooooo
$ACB I like it
$ACB has just been halted from trading.
$ACB Who else bought the dip on Friday?
$ACB this is my only green stonk!
I really like this stonk.
$ACB Any red I see I shall buy
$ACB check out the one month chart.
Perfect bull flag.
$ACB no pain no gain