Aurora Cannabis Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 7.040 | 7.050 | 6.795 | 6.860 | 6.860 | 316,500 |
| 2025-10-31 | 6.750 | 7.000 | 6.720 | 6.960 | 6.960 | 434,000 |
| 2025-10-30 | 6.890 | 6.935 | 6.710 | 6.740 | 6.740 | 467,100 |
| 2025-10-29 | 6.970 | 7.020 | 6.820 | 6.920 | 6.920 | 401,800 |
| 2025-10-28 | 7.120 | 7.170 | 6.940 | 6.970 | 6.970 | 316,600 |
| 2025-10-27 | 7.350 | 7.360 | 7.130 | 7.130 | 7.130 | 245,900 |
| 2025-10-24 | 7.170 | 7.400 | 7.160 | 7.340 | 7.340 | 398,200 |
| 2025-10-23 | 7.030 | 7.280 | 7.010 | 7.110 | 7.110 | 388,600 |
| 2025-10-22 | 7.160 | 7.250 | 6.860 | 7.060 | 7.060 | 579,700 |
| 2025-10-21 | 7.480 | 7.480 | 7.200 | 7.210 | 7.210 | 377,700 |
| 2025-10-20 | 7.370 | 7.580 | 7.310 | 7.490 | 7.490 | 281,600 |
| 2025-10-17 | 7.380 | 7.470 | 7.260 | 7.350 | 7.350 | 341,600 |
| 2025-10-16 | 7.860 | 8.040 | 7.410 | 7.430 | 7.430 | 792,400 |
| 2025-10-15 | 7.810 | 8.330 | 7.545 | 7.920 | 7.920 | 1,449,400 |
| 2025-10-14 | 7.400 | 7.790 | 7.280 | 7.690 | 7.690 | 763,400 |
| 2025-10-10 | 8.490 | 8.490 | 7.410 | 7.410 | 7.410 | 1,405,800 |
| 2025-10-09 | 8.810 | 9.330 | 8.570 | 8.600 | 8.600 | 1,619,600 |
| 2025-10-08 | 8.600 | 8.600 | 8.270 | 8.520 | 8.520 | 1,026,700 |
| 2025-10-07 | 8.130 | 9.090 | 8.110 | 8.590 | 8.590 | 1,361,300 |
| 2025-10-06 | 7.950 | 8.170 | 7.820 | 8.110 | 8.110 | 946,000 |
| 2025-10-03 | 7.950 | 8.240 | 7.790 | 7.890 | 7.890 | 1,227,300 |
| 2025-10-02 | 7.970 | 8.290 | 7.760 | 7.930 | 7.930 | 767,200 |
| 2025-10-01 | 8.240 | 8.290 | 7.970 | 8.000 | 8.000 | 633,100 |
| 2025-09-30 | 8.530 | 8.540 | 7.900 | 8.310 | 8.310 | 1,384,200 |
| 2025-09-29 | 7.740 | 8.950 | 7.660 | 8.660 | 8.660 | 3,537,000 |
| 2025-09-26 | 6.900 | 6.930 | 6.760 | 6.770 | 6.770 | 331,800 |
| 2025-09-25 | 7.200 | 7.200 | 6.860 | 6.880 | 6.880 | 541,100 |
| 2025-09-24 | 6.980 | 7.270 | 6.950 | 7.200 | 7.200 | 633,900 |
| 2025-09-23 | 6.940 | 7.310 | 6.920 | 6.940 | 6.940 | 724,000 |
| 2025-09-22 | 6.990 | 7.045 | 6.900 | 6.960 | 6.960 | 331,700 |
| 2025-09-19 | 7.110 | 7.160 | 6.975 | 7.030 | 7.030 | 654,400 |
| 2025-09-18 | 6.930 | 7.320 | 6.930 | 7.160 | 7.160 | 666,100 |
| 2025-09-17 | 6.870 | 7.070 | 6.820 | 6.890 | 6.890 | 565,800 |
| 2025-09-16 | 6.840 | 7.000 | 6.790 | 6.890 | 6.890 | 629,200 |
| 2025-09-15 | 6.750 | 6.930 | 6.740 | 6.850 | 6.850 | 587,800 |
| 2025-09-12 | 6.810 | 6.895 | 6.750 | 6.760 | 6.760 | 394,800 |
| 2025-09-11 | 6.840 | 7.020 | 6.800 | 6.800 | 6.800 | 421,700 |
| 2025-09-10 | 7.020 | 7.040 | 6.870 | 6.870 | 6.870 | 261,800 |
| 2025-09-09 | 6.710 | 7.075 | 6.660 | 6.980 | 6.980 | 496,100 |
| 2025-09-08 | 6.780 | 6.780 | 6.635 | 6.680 | 6.680 | 360,300 |
| 2025-09-05 | 6.700 | 6.850 | 6.640 | 6.780 | 6.780 | 540,600 |
| 2025-09-04 | 6.830 | 6.830 | 6.580 | 6.690 | 6.690 | 387,700 |
| 2025-09-03 | 7.200 | 7.210 | 6.750 | 6.770 | 6.770 | 530,700 |
| 2025-09-02 | 7.200 | 7.410 | 7.090 | 7.130 | 7.130 | 522,000 |
| 2025-08-29 | 7.650 | 7.660 | 7.330 | 7.400 | 7.400 | 773,500 |
| 2025-08-28 | 7.440 | 7.920 | 7.325 | 7.750 | 7.750 | 1,318,800 |
| 2025-08-27 | 7.350 | 7.430 | 7.160 | 7.380 | 7.380 | 561,000 |
| 2025-08-26 | 7.360 | 7.380 | 7.160 | 7.320 | 7.320 | 762,200 |
| 2025-08-25 | 6.910 | 7.280 | 6.900 | 7.250 | 7.250 | 1,010,600 |
| 2025-08-22 | 6.710 | 7.000 | 6.620 | 6.920 | 6.920 | 591,000 |
| 2025-08-21 | 6.500 | 6.710 | 6.440 | 6.670 | 6.670 | 400,400 |
| 2025-08-20 | 6.590 | 6.660 | 6.365 | 6.580 | 6.580 | 415,500 |
| 2025-08-19 | 7.060 | 7.060 | 6.570 | 6.580 | 6.580 | 533,900 |
| 2025-08-18 | 6.990 | 7.310 | 6.990 | 7.070 | 7.070 | 622,500 |
| 2025-08-15 | 7.450 | 7.510 | 6.980 | 7.000 | 7.000 | 767,600 |
| 2025-08-14 | 7.320 | 7.620 | 7.280 | 7.430 | 7.430 | 1,052,100 |
| 2025-08-13 | 7.300 | 7.690 | 7.300 | 7.630 | 7.630 | 1,349,300 |
| 2025-08-12 | 7.370 | 7.570 | 6.960 | 7.250 | 7.250 | 2,225,800 |
| 2025-08-11 | 6.540 | 7.340 | 6.540 | 7.180 | 7.180 | 2,993,700 |
| 2025-08-08 | 5.810 | 6.290 | 5.800 | 6.170 | 6.170 | 1,502,600 |
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.