Aurora Cannabis Inc (ACB) Historical Stock Data
4.27 ↑0.17 (4.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACB is down -0.71% a day on average. There have been 14 days where Aurora Cannabis Inc closed green and 16 days where ACB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 4.07 | 4.27 | ↑$0.20 (4.91%) | 4.01 | 4.34 | 664.53K |
| 2024-12-19 | 4.28 | 4.10 | ↓$0.18 (-4.21%) | 4.08 | 4.36 | 667.02K |
| 2024-12-18 | 4.47 | 4.24 | ↓$0.23 (-5.15%) | 4.21 | 4.53 | 668.90K |
| 2024-12-17 | 4.26 | 4.47 | ↑$0.21 (4.93%) | 4.25 | 4.50 | 580.01K |
| 2024-12-16 | 4.28 | 4.29 | ↑$0.01 (0.23%) | 4.22 | 4.39 | 554.56K |
| 2024-12-13 | 4.30 | 4.31 | ↑$0.01 (0.23%) | 4.17 | 4.35 | 520.56K |
| 2024-12-12 | 4.26 | 4.27 | ↑$0.01 (0.23%) | 4.24 | 4.39 | 447.48K |
| 2024-12-11 | 4.44 | 4.34 | ↓$0.10 (-2.25%) | 4.25 | 4.45 | 630.20K |
| 2024-12-10 | 4.51 | 4.37 | ↓$0.14 (-3.10%) | 4.36 | 4.51 | 506.60K |
| 2024-12-09 | 4.51 | 4.50 | ↓$0.01 (-0.22%) | 4.48 | 4.75 | 1.08M |
| 2024-12-06 | 4.39 | 4.49 | ↑$0.10 (2.28%) | 4.38 | 4.52 | 535.57K |
| 2024-12-05 | 4.35 | 4.36 | ↑$0.01 (0.23%) | 4.32 | 4.48 | 713.08K |
| 2024-12-04 | 4.38 | 4.35 | ↓$0.03 (-0.68%) | 4.29 | 4.41 | 641.21K |
| 2024-12-03 | 4.59 | 4.41 | ↓$0.18 (-3.92%) | 4.39 | 4.63 | 0.93M |
| 2024-12-02 | 4.59 | 4.63 | ↑$0.04 (0.87%) | 4.51 | 4.64 | 584.58K |
| 2024-11-29 | 4.57 | 4.55 | ↓$0.02 (-0.44%) | 4.52 | 4.61 | 238.46K |
| 2024-11-27 | 4.48 | 4.54 | ↑$0.06 (1.34%) | 4.46 | 4.60 | 607.32K |
| 2024-11-26 | 4.58 | 4.41 | ↓$0.17 (-3.71%) | 4.39 | 4.59 | 1.53M |
| 2024-11-25 | 4.38 | 4.57 | ↑$0.19 (4.34%) | 4.37 | 4.69 | 879.85K |
| 2024-11-22 | 4.30 | 4.34 | ↑$0.04 (0.93%) | 4.29 | 4.45 | 897.78K |
| 2024-11-21 | 4.26 | 4.30 | ↑$0.04 (0.94%) | 4.20 | 4.41 | 1.04M |
| 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 |
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