Aurora Cannabis Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3.760 | 3.810 | 3.730 | 3.760 | 3.760 | 192,500 |
| 2026-07-21 | 3.690 | 3.780 | 3.650 | 3.780 | 3.780 | 233,200 |
| 2026-07-20 | 3.700 | 3.700 | 3.620 | 3.670 | 3.670 | 179,900 |
| 2026-07-17 | 3.590 | 3.740 | 3.590 | 3.700 | 3.700 | 314,700 |
| 2026-07-16 | 3.720 | 3.740 | 3.600 | 3.640 | 3.640 | 413,400 |
| 2026-07-15 | 3.760 | 3.860 | 3.730 | 3.740 | 3.740 | 303,800 |
| 2026-07-14 | 3.780 | 3.820 | 3.690 | 3.760 | 3.760 | 382,400 |
| 2026-07-13 | 3.830 | 3.840 | 3.740 | 3.800 | 3.800 | 438,500 |
| 2026-07-10 | 3.850 | 3.865 | 3.780 | 3.860 | 3.860 | 259,200 |
| 2026-07-09 | 3.790 | 3.860 | 3.780 | 3.830 | 3.830 | 196,000 |
| 2026-07-08 | 3.760 | 3.810 | 3.740 | 3.800 | 3.800 | 250,800 |
| 2026-07-07 | 3.880 | 3.880 | 3.750 | 3.790 | 3.790 | 397,300 |
| 2026-07-06 | 4.070 | 4.070 | 3.860 | 3.870 | 3.870 | 448,600 |
| 2026-07-03 | 4.020 | 4.090 | 3.990 | 4.090 | 4.090 | 104,500 |
| 2026-07-02 | 4.020 | 4.220 | 4.010 | 4.050 | 4.050 | 527,700 |
| 2026-06-30 | 4.100 | 4.100 | 3.910 | 3.950 | 3.950 | 429,600 |
| 2026-06-29 | 4.050 | 4.120 | 3.990 | 4.120 | 4.120 | 345,600 |
| 2026-06-26 | 3.900 | 4.050 | 3.900 | 4.050 | 4.050 | 353,900 |
| 2026-06-25 | 4.040 | 4.050 | 3.910 | 3.930 | 3.930 | 418,500 |
| 2026-06-24 | 4.050 | 4.100 | 4.010 | 4.050 | 4.050 | 270,500 |
| 2026-06-23 | 4.050 | 4.120 | 4.035 | 4.080 | 4.080 | 302,600 |
| 2026-06-22 | 4.160 | 4.240 | 4.055 | 4.100 | 4.100 | 558,400 |
| 2026-06-19 | 4.140 | 4.220 | 4.140 | 4.220 | 4.220 | 98,200 |
| 2026-06-18 | 4.180 | 4.220 | 4.100 | 4.150 | 4.150 | 268,000 |
| 2026-06-17 | 4.200 | 4.290 | 4.130 | 4.130 | 4.130 | 320,500 |
| 2026-06-16 | 4.150 | 4.250 | 4.070 | 4.190 | 4.190 | 374,500 |
| 2026-06-15 | 4.300 | 4.460 | 4.140 | 4.150 | 4.150 | 934,800 |
| 2026-06-12 | 4.310 | 4.390 | 4.210 | 4.250 | 4.250 | 490,700 |
| 2026-06-11 | 4.320 | 4.350 | 3.770 | 4.280 | 4.280 | 1,717,700 |
| 2026-06-10 | 4.670 | 4.760 | 4.570 | 4.590 | 4.590 | 641,100 |
| 2026-06-09 | 4.790 | 4.885 | 4.655 | 4.730 | 4.730 | 483,800 |
| 2026-06-08 | 4.760 | 4.885 | 4.690 | 4.770 | 4.770 | 287,800 |
| 2026-06-05 | 4.900 | 5.030 | 4.650 | 4.700 | 4.700 | 486,000 |
| 2026-06-04 | 4.770 | 5.020 | 4.770 | 4.920 | 4.920 | 431,700 |
| 2026-06-03 | 4.850 | 4.850 | 4.735 | 4.760 | 4.760 | 284,500 |
| 2026-06-02 | 5.040 | 5.040 | 4.870 | 4.880 | 4.880 | 286,200 |
| 2026-06-01 | 4.920 | 5.040 | 4.850 | 5.030 | 5.030 | 334,800 |
| 2026-05-29 | 5.040 | 5.040 | 4.900 | 4.960 | 4.960 | 430,000 |
| 2026-05-28 | 4.770 | 5.105 | 4.720 | 5.060 | 5.060 | 603,900 |
| 2026-05-27 | 4.780 | 4.890 | 4.780 | 4.810 | 4.810 | 202,600 |
| 2026-05-26 | 4.800 | 4.870 | 4.750 | 4.780 | 4.780 | 361,600 |
| 2026-05-25 | 4.850 | 4.890 | 4.840 | 4.890 | 4.890 | 109,100 |
| 2026-05-22 | 4.930 | 4.960 | 4.790 | 4.790 | 4.790 | 181,600 |
| 2026-05-21 | 4.730 | 4.930 | 4.700 | 4.930 | 4.930 | 436,700 |
| 2026-05-20 | 4.570 | 4.805 | 4.520 | 4.770 | 4.770 | 468,000 |
| 2026-05-19 | 4.490 | 4.570 | 4.460 | 4.530 | 4.530 | 212,700 |
| 2026-05-15 | 4.590 | 4.590 | 4.480 | 4.570 | 4.570 | 310,000 |
| 2026-05-14 | 4.610 | 4.670 | 4.550 | 4.600 | 4.600 | 217,200 |
| 2026-05-13 | 4.600 | 4.665 | 4.530 | 4.600 | 4.600 | 236,500 |
| 2026-05-12 | 4.700 | 4.700 | 4.550 | 4.590 | 4.590 | 346,100 |
| 2026-05-11 | 4.650 | 4.780 | 4.630 | 4.700 | 4.700 | 329,100 |
| 2026-05-08 | 4.710 | 4.750 | 4.630 | 4.640 | 4.640 | 265,300 |
| 2026-05-07 | 4.860 | 4.860 | 4.680 | 4.700 | 4.700 | 253,600 |
| 2026-05-06 | 4.720 | 4.855 | 4.690 | 4.820 | 4.820 | 484,400 |
| 2026-05-05 | 4.690 | 4.740 | 4.640 | 4.700 | 4.700 | 201,500 |
| 2026-05-04 | 4.730 | 4.850 | 4.650 | 4.650 | 4.650 | 282,600 |
| 2026-05-01 | 4.690 | 4.790 | 4.670 | 4.720 | 4.720 | 226,700 |
| 2026-04-30 | 4.510 | 4.700 | 4.510 | 4.670 | 4.670 | 399,200 |
| 2026-04-29 | 4.630 | 4.630 | 4.440 | 4.510 | 4.510 | 444,600 |
| 2026-04-28 | 4.700 | 4.770 | 4.640 | 4.670 | 4.670 | 294,300 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.