Aurora Cannabis Inc. ACB
4.94 USD -0.05 (-1.00%)
Regular-session close
4.90 -0.04 -0.81%
After hours · Nov 13, 7:29 PM ET
4.87 Day range 5.03
2.58 52-week range 5.57
- YTD
- +17.06%
- 1 year
- +12.53%
ACB price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.98 | 5.03 | 4.86 | 4.94 | -0.05 | -1.00% | 1,402,315 |
| Nov 12, 2026 | 5.01 | 5.10 | 4.98 | 4.99 | -0.06 | -1.19% | 1,969,121 |
| Nov 11, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | -0.06 | -1.17% | 698,521 |
| Nov 10, 2026 | 5.14 | 5.29 | 5.09 | 5.11 | -0.05 | -0.97% | 1,380,576 |
| Nov 9, 2026 | 5.22 | 5.30 | 5.16 | 5.16 | -0.08 | -1.53% | 1,884,367 |
| Nov 6, 2026 | 5.10 | 5.24 | 5.08 | 5.24 | +0.05 | +0.96% | 2,087,700 |
| Nov 5, 2026 | 5.20 | 5.30 | 5.05 | 5.19 | -0.05 | -0.95% | 5,130,600 |
| Nov 4, 2026 | 5.16 | 5.26 | 5.10 | 5.24 | +0.08 | +1.55% | 3,182,400 |
| Nov 3, 2026 | 4.71 | 5.20 | 4.71 | 5.16 | +0.94 | +22.27% | 9,011,600 |
| Nov 2, 2026 | 4.16 | 4.34 | 4.09 | 4.22 | +0.16 | +3.94% | 2,040,400 |
| Oct 30, 2026 | 4.03 | 4.09 | 3.98 | 4.06 | -0.02 | -0.49% | 806,200 |
| Oct 29, 2026 | 4.05 | 4.14 | 4.04 | 4.08 | 0.00 | 0.00% | 509,500 |
| Oct 28, 2026 | 4.09 | 4.10 | 3.98 | 4.08 | -0.07 | -1.69% | 555,400 |
| Oct 27, 2026 | 3.90 | 4.16 | 3.90 | 4.15 | +0.25 | +6.41% | 578,900 |
| Oct 26, 2026 | 3.85 | 3.95 | 3.84 | 3.90 | +0.02 | +0.52% | 494,600 |
| Oct 23, 2026 | 3.96 | 3.96 | 3.87 | 3.88 | -0.09 | -2.27% | 602,100 |
| Oct 22, 2026 | 3.93 | 4.06 | 3.90 | 3.97 | +0.01 | +0.25% | 683,100 |
| Oct 21, 2026 | 3.98 | 4.09 | 3.92 | 3.96 | -0.01 | -0.25% | 821,300 |
| Oct 20, 2026 | 3.90 | 4.06 | 3.90 | 3.97 | +0.01 | +0.25% | 654,300 |
| Oct 19, 2026 | 4.00 | 4.09 | 3.96 | 3.96 | -0.03 | -0.75% | 615,900 |
| Oct 16, 2026 | 4.11 | 4.12 | 3.98 | 3.99 | -0.11 | -2.68% | 995,300 |
| Oct 15, 2026 | 4.15 | 4.22 | 4.08 | 4.10 | -0.07 | -1.68% | 888,800 |
| Oct 14, 2026 | 4.21 | 4.31 | 4.13 | 4.17 | -0.12 | -2.80% | 1,192,800 |
| Oct 13, 2026 | 4.25 | 4.34 | 4.24 | 4.29 | -0.06 | -1.38% | 650,200 |
| Oct 12, 2026 | 4.51 | 4.55 | 4.29 | 4.35 | -0.14 | -3.12% | 603,900 |
| Oct 9, 2026 | 4.41 | 4.57 | 4.40 | 4.49 | +0.06 | +1.35% | 1,348,800 |
| Oct 8, 2026 | 4.45 | 4.50 | 4.37 | 4.43 | -0.03 | -0.67% | 1,464,800 |
| Oct 7, 2026 | 4.59 | 4.67 | 4.44 | 4.46 | -0.13 | -2.83% | 1,379,600 |
| Oct 6, 2026 | 4.58 | 4.64 | 4.40 | 4.59 | +0.13 | +2.91% | 1,935,200 |
| Oct 5, 2026 | 4.37 | 4.65 | 4.30 | 4.46 | +0.54 | +13.78% | 4,630,900 |
| Oct 2, 2026 | 3.94 | 3.97 | 3.87 | 3.92 | +0.02 | +0.51% | 682,000 |
| Oct 1, 2026 | 3.87 | 3.95 | 3.85 | 3.90 | 0.00 | 0.00% | 607,100 |
| Sep 30, 2026 | 4.01 | 4.02 | 3.82 | 3.90 | -0.13 | -3.23% | 1,605,400 |
| Sep 29, 2026 | 4.08 | 4.09 | 4.02 | 4.03 | -0.06 | -1.47% | 224,900 |
| Sep 28, 2026 | 4.08 | 4.12 | 3.97 | 4.09 | -0.01 | -0.24% | 496,800 |
| Sep 25, 2026 | 4.13 | 4.16 | 4.08 | 4.10 | -0.06 | -1.44% | 684,700 |
| Sep 24, 2026 | 4.13 | 4.20 | 4.09 | 4.16 | -0.06 | -1.42% | 686,900 |
| Sep 23, 2026 | 4.26 | 4.30 | 4.18 | 4.22 | -0.05 | -1.17% | 1,350,900 |
| Sep 22, 2026 | 4.05 | 4.29 | 4.03 | 4.27 | +0.24 | +5.96% | 1,419,400 |
| Sep 21, 2026 | 3.88 | 4.05 | 3.87 | 4.03 | +0.16 | +4.13% | 809,000 |
| Sep 18, 2026 | 3.85 | 3.91 | 3.84 | 3.87 | +0.02 | +0.52% | 622,500 |
| Sep 17, 2026 | 3.87 | 3.90 | 3.83 | 3.85 | +0.02 | +0.52% | 510,400 |
| Sep 16, 2026 | 3.82 | 3.87 | 3.78 | 3.83 | +0.01 | +0.26% | 582,200 |
| Sep 15, 2026 | 3.77 | 3.84 | 3.74 | 3.82 | +0.01 | +0.26% | 767,800 |
| Sep 14, 2026 | 3.71 | 3.88 | 3.71 | 3.81 | +0.07 | +1.87% | 605,300 |
| Sep 11, 2026 | 3.77 | 3.85 | 3.68 | 3.74 | +0.01 | +0.27% | 829,400 |
| Sep 10, 2026 | 3.85 | 3.91 | 3.72 | 3.73 | -0.15 | -3.87% | 629,600 |
| Sep 9, 2026 | 3.85 | 3.89 | 3.83 | 3.88 | +0.01 | +0.26% | 737,800 |
| Sep 8, 2026 | 3.92 | 3.95 | 3.84 | 3.87 | -0.08 | -2.03% | 723,000 |
| Sep 4, 2026 | 3.89 | 3.97 | 3.86 | 3.95 | +0.06 | +1.54% | 691,200 |
| Sep 3, 2026 | 4.03 | 4.08 | 3.82 | 3.89 | -0.14 | -3.47% | 1,560,900 |
| Sep 2, 2026 | 4.02 | 4.15 | 4.01 | 4.03 | -0.02 | -0.49% | 1,470,600 |
| Sep 1, 2026 | 4.03 | 4.09 | 4.00 | 4.05 | 0.00 | 0.00% | 881,000 |
| Aug 31, 2026 | 3.99 | 4.09 | 3.97 | 4.05 | +0.04 | +1.00% | 872,700 |
| Aug 28, 2026 | 3.98 | 4.03 | 3.93 | 4.01 | 0.00 | 0.00% | 1,099,500 |
| Aug 27, 2026 | 3.96 | 4.05 | 3.95 | 4.01 | +0.01 | +0.25% | 1,375,200 |
| Aug 26, 2026 | 4.00 | 4.05 | 3.95 | 4.00 | -0.01 | -0.25% | 1,405,900 |
| Aug 25, 2026 | 3.94 | 4.05 | 3.88 | 4.01 | +0.07 | +1.78% | 1,375,800 |
| Aug 24, 2026 | 3.91 | 4.05 | 3.86 | 3.94 | 0.00 | 0.00% | 1,943,800 |
| Aug 21, 2026 | 3.81 | 3.96 | 3.81 | 3.94 | +0.13 | +3.41% | 1,369,800 |
| Aug 20, 2026 | 3.88 | 3.91 | 3.75 | 3.81 | -0.10 | -2.56% | 893,500 |
| Aug 19, 2026 | 3.69 | 3.95 | 3.68 | 3.91 | +0.24 | +6.54% | 1,802,300 |
| Aug 18, 2026 | 3.65 | 3.74 | 3.62 | 3.67 | +0.07 | +1.94% | 987,400 |
| Aug 17, 2026 | 3.64 | 3.74 | 3.59 | 3.60 | -0.08 | -2.17% | 1,578,800 |
| Aug 14, 2026 | 3.77 | 3.78 | 3.60 | 3.68 | -0.11 | -2.90% | 2,062,200 |
65 days, newest first. Daily bars as drawn on the ACB chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.