Aurora Cannabis Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 5.870 | 5.870 | 5.600 | 5.670 | 5.670 | 446,000 |
| 2026-01-28 | 6.050 | 6.080 | 5.860 | 5.860 | 5.860 | 493,300 |
| 2026-01-27 | 6.010 | 6.080 | 5.890 | 6.020 | 6.020 | 348,400 |
| 2026-01-26 | 6.070 | 6.070 | 5.920 | 5.940 | 5.940 | 339,100 |
| 2026-01-23 | 5.980 | 6.150 | 5.910 | 6.080 | 6.080 | 370,200 |
| 2026-01-22 | 5.900 | 6.060 | 5.870 | 5.980 | 5.980 | 492,500 |
| 2026-01-21 | 5.730 | 5.900 | 5.730 | 5.860 | 5.860 | 446,200 |
| 2026-01-20 | 5.780 | 5.780 | 5.565 | 5.740 | 5.740 | 609,800 |
| 2026-01-19 | 5.840 | 5.870 | 5.800 | 5.820 | 5.820 | 129,200 |
| 2026-01-16 | 5.920 | 5.920 | 5.830 | 5.900 | 5.900 | 347,200 |
| 2026-01-15 | 5.910 | 5.985 | 5.815 | 5.910 | 5.910 | 512,200 |
| 2026-01-14 | 5.880 | 5.930 | 5.825 | 5.900 | 5.900 | 525,400 |
| 2026-01-13 | 5.940 | 5.940 | 5.860 | 5.920 | 5.920 | 409,700 |
| 2026-01-12 | 5.880 | 6.070 | 5.770 | 5.920 | 5.920 | 629,900 |
| 2026-01-09 | 6.050 | 6.090 | 5.890 | 5.890 | 5.890 | 451,400 |
| 2026-01-08 | 5.860 | 5.970 | 5.840 | 5.900 | 5.900 | 506,500 |
| 2026-01-07 | 5.850 | 5.920 | 5.800 | 5.890 | 5.890 | 438,400 |
| 2026-01-06 | 5.940 | 5.940 | 5.690 | 5.850 | 5.850 | 663,400 |
| 2026-01-05 | 6.040 | 6.040 | 5.800 | 5.890 | 5.890 | 796,100 |
| 2026-01-02 | 5.940 | 6.090 | 5.880 | 5.940 | 5.940 | 653,900 |
| 2025-12-31 | 5.810 | 5.930 | 5.730 | 5.770 | 5.770 | 601,500 |
| 2025-12-30 | 5.960 | 6.120 | 5.810 | 5.830 | 5.830 | 679,900 |
| 2025-12-29 | 6.110 | 6.240 | 5.900 | 5.900 | 5.900 | 927,000 |
| 2025-12-24 | 6.370 | 6.370 | 6.115 | 6.270 | 6.270 | 459,400 |
| 2025-12-23 | 6.460 | 6.650 | 6.060 | 6.370 | 6.370 | 1,194,000 |
| 2025-12-22 | 6.850 | 6.910 | 6.430 | 6.470 | 6.470 | 561,100 |
| 2025-12-19 | 7.580 | 7.880 | 6.740 | 6.850 | 6.850 | 1,001,100 |
| 2025-12-18 | 7.980 | 8.750 | 7.420 | 7.440 | 7.440 | 2,405,400 |
| 2025-12-17 | 7.760 | 8.250 | 7.580 | 7.710 | 7.710 | 1,012,500 |
| 2025-12-16 | 6.860 | 7.770 | 6.760 | 7.590 | 7.590 | 1,185,000 |
| 2025-12-15 | 7.500 | 7.500 | 6.970 | 7.030 | 7.030 | 1,228,400 |
| 2025-12-12 | 7.380 | 7.565 | 6.770 | 7.440 | 7.440 | 2,332,300 |
| 2025-12-11 | 6.240 | 6.310 | 6.160 | 6.250 | 6.250 | 221,200 |
| 2025-12-10 | 6.280 | 6.370 | 6.190 | 6.260 | 6.260 | 276,900 |
| 2025-12-09 | 6.160 | 6.480 | 6.150 | 6.340 | 6.340 | 300,500 |
| 2025-12-08 | 6.390 | 6.390 | 6.170 | 6.210 | 6.210 | 245,400 |
| 2025-12-05 | 6.360 | 6.470 | 6.340 | 6.390 | 6.390 | 226,400 |
| 2025-12-04 | 6.340 | 6.480 | 6.320 | 6.390 | 6.390 | 309,300 |
| 2025-12-03 | 6.290 | 6.470 | 6.220 | 6.350 | 6.350 | 268,900 |
| 2025-12-02 | 6.360 | 6.590 | 6.270 | 6.280 | 6.280 | 369,000 |
| 2025-12-01 | 6.340 | 6.480 | 6.280 | 6.370 | 6.370 | 317,800 |
| 2025-11-28 | 6.390 | 6.460 | 6.360 | 6.430 | 6.430 | 154,600 |
| 2025-11-27 | 6.400 | 6.440 | 6.360 | 6.390 | 6.390 | 112,400 |
| 2025-11-26 | 6.340 | 6.500 | 6.300 | 6.430 | 6.430 | 402,500 |
| 2025-11-25 | 6.150 | 6.340 | 6.100 | 6.330 | 6.330 | 320,800 |
| 2025-11-24 | 5.860 | 6.300 | 5.860 | 6.160 | 6.160 | 517,600 |
| 2025-11-21 | 5.760 | 5.960 | 5.640 | 5.940 | 5.940 | 396,500 |
| 2025-11-20 | 6.150 | 6.180 | 5.750 | 5.770 | 5.770 | 599,800 |
| 2025-11-19 | 6.190 | 6.240 | 6.010 | 6.070 | 6.070 | 254,100 |
| 2025-11-18 | 5.990 | 6.220 | 5.980 | 6.220 | 6.220 | 275,800 |
| 2025-11-17 | 6.010 | 6.160 | 5.970 | 6.050 | 6.050 | 281,500 |
| 2025-11-14 | 6.040 | 6.150 | 6.010 | 6.040 | 6.040 | 375,300 |
| 2025-11-13 | 6.320 | 6.420 | 6.150 | 6.160 | 6.160 | 474,200 |
| 2025-11-12 | 6.400 | 6.500 | 6.300 | 6.350 | 6.350 | 262,200 |
| 2025-11-11 | 6.500 | 6.510 | 6.380 | 6.380 | 6.380 | 271,200 |
| 2025-11-10 | 6.530 | 6.670 | 6.390 | 6.550 | 6.550 | 658,500 |
| 2025-11-07 | 6.150 | 6.465 | 6.105 | 6.380 | 6.380 | 661,700 |
| 2025-11-06 | 6.320 | 6.430 | 6.165 | 6.180 | 6.180 | 491,700 |
| 2025-11-05 | 6.780 | 6.785 | 6.165 | 6.290 | 6.290 | 1,104,000 |
| 2025-11-04 | 6.770 | 6.770 | 6.100 | 6.420 | 6.420 | 711,500 |
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.