Historical Data for Aurora Cannabis Inc. (ACB)

$ 8.71 R     -0.52 (-5.63%) Volume: 34.38m 4:00 PM EST Nov 25, 2020
After Hours:  $ 8.65   -0.06 (-0.69%) Volume: 355.91k 7:59 PM EST Nov 25, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/25/20 8.87 8.92 8.30 8.71 34.21m -0.52 -5.63% 8.71 296.09m 118,005
11/24/20 9.08 9.50 8.51 9.23 83.58m 2.05 28.55% 9.23 749.36m 301,183
11/23/20 7.19 7.43 6.96 7.18 27.85m 0.05 0.70% 7.18 200.32m 85,749
11/20/20 7.00 7.47 6.82 7.13 29.57m 0.06 0.85% 7.13 210.71m 88,595
11/19/20 7.07 7.23 6.90 7.07 16.72m 0.05 0.71% 7.07 117.4m 59,562
11/18/20 7.32 7.62 7.00 7.02 24.12m -0.18 -2.50% 7.02 175.82m 81,202
11/17/20 6.74 7.35 6.59 7.20 36.32m 0.39 5.73% 7.20 258.49m 109,802
11/16/20 7.04 7.43 6.63 6.81 34.05m -0.27 -3.81% 6.81 234.33m 113,377
11/13/20 7.35 7.50 7.02 7.08 41.03m 0.09 1.29% 7.08 295.4m 135,099
11/12/20 7.26 8.10 6.85 6.99 64.46m -0.67 -8.75% 6.99 473.92m 222,228
11/11/20 6.79 8.28 6.4201 7.66 122.75m -0.64 -7.71% 7.66 902.24m 375,801
11/10/20 9.6301 9.73 8.05 8.30 67.19m -2.91 -25.96% 8.30 574.86m 255,028
11/09/20 13.19 14.48 10.38 11.21 166.26m 1.42 14.50% 11.21 1.97b 796,693
11/06/20 8.13 12.18 8.12 9.79 459.71m 3.52 56.14% 9.79 4.66b 1,935,408
11/05/20 5.13 6.29 4.8719 6.27 125.01m 1.84 41.53% 6.27 714.01m 423,557
11/04/20 4.77 4.78 4.38 4.43 23.73m -0.48 -9.78% 4.43 105.82m 74,367
11/03/20 5.01 5.02 4.51 4.91 23.36m 0.18 3.81% 4.91 111.05m 77,923
11/02/20 4.10 4.85 4.10 4.73 20.59m 0.68 16.79% 4.73 93.88m 74,445
10/30/20 4.11 4.11 3.8775 4.05 6.43m -0.04 -0.98% 4.05 25.63m 26,979
10/29/20 3.96 4.09 3.80 4.09 7.83m 0.26 6.79% 4.09 30.87m 29,505
10/28/20 3.90 4.06 3.71 3.83 11.19m -0.17 -4.25% 3.83 43.23m 46,016
10/27/20 4.36 4.40 3.98 4.00 12.54m -0.40 -9.09% 4.00 51.99m 40,261
10/26/20 4.66 4.66 4.3599 4.40 6.34m -0.28 -5.98% 4.40 28.21m 24,051