Aurora Cannabis Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 5.880 | 5.950 | 5.700 | 5.780 | 5.780 | 663,400 |
| 2025-08-06 | 5.990 | 6.050 | 5.700 | 5.810 | 5.810 | 1,217,800 |
| 2025-08-05 | 6.320 | 6.415 | 6.140 | 6.340 | 6.340 | 715,500 |
| 2025-08-01 | 6.080 | 6.550 | 5.920 | 6.170 | 6.170 | 835,300 |
| 2025-07-31 | 6.240 | 6.470 | 6.130 | 6.140 | 6.140 | 370,300 |
| 2025-07-30 | 6.140 | 6.330 | 6.140 | 6.240 | 6.240 | 286,000 |
| 2025-07-29 | 6.510 | 6.520 | 6.120 | 6.120 | 6.120 | 418,300 |
| 2025-07-28 | 6.650 | 6.690 | 6.540 | 6.580 | 6.580 | 193,300 |
| 2025-07-25 | 6.550 | 6.640 | 6.465 | 6.630 | 6.630 | 310,000 |
| 2025-07-24 | 6.590 | 6.710 | 6.550 | 6.550 | 6.550 | 215,700 |
| 2025-07-23 | 6.870 | 6.930 | 6.620 | 6.630 | 6.630 | 451,100 |
| 2025-07-22 | 6.490 | 6.880 | 6.450 | 6.870 | 6.870 | 827,900 |
| 2025-07-21 | 6.260 | 6.490 | 6.240 | 6.430 | 6.430 | 515,100 |
| 2025-07-18 | 6.240 | 6.320 | 6.220 | 6.220 | 6.220 | 213,400 |
| 2025-07-17 | 6.100 | 6.280 | 6.100 | 6.270 | 6.270 | 302,600 |
| 2025-07-16 | 6.130 | 6.210 | 6.050 | 6.130 | 6.130 | 186,600 |
| 2025-07-15 | 6.300 | 6.320 | 6.110 | 6.130 | 6.130 | 279,500 |
| 2025-07-14 | 6.160 | 6.350 | 6.140 | 6.270 | 6.270 | 352,200 |
| 2025-07-11 | 6.360 | 6.390 | 6.120 | 6.130 | 6.130 | 357,000 |
| 2025-07-10 | 6.270 | 6.610 | 6.180 | 6.400 | 6.400 | 645,900 |
| 2025-07-09 | 6.230 | 6.420 | 6.220 | 6.240 | 6.240 | 354,800 |
| 2025-07-08 | 6.080 | 6.280 | 6.080 | 6.210 | 6.210 | 465,700 |
| 2025-07-07 | 6.190 | 6.250 | 6.020 | 6.050 | 6.050 | 454,100 |
| 2025-07-04 | 6.220 | 6.280 | 6.180 | 6.210 | 6.210 | 203,500 |
| 2025-07-03 | 6.120 | 6.250 | 6.100 | 6.200 | 6.200 | 428,800 |
| 2025-07-02 | 5.800 | 6.090 | 5.800 | 6.080 | 6.080 | 607,300 |
| 2025-06-30 | 5.690 | 5.850 | 5.650 | 5.760 | 5.760 | 325,100 |
| 2025-06-27 | 5.900 | 5.900 | 5.610 | 5.710 | 5.710 | 442,600 |
| 2025-06-26 | 5.370 | 5.880 | 5.350 | 5.790 | 5.790 | 970,900 |
| 2025-06-25 | 5.510 | 5.540 | 5.370 | 5.380 | 5.380 | 506,800 |
| 2025-06-24 | 5.470 | 5.630 | 5.450 | 5.470 | 5.470 | 763,800 |
| 2025-06-23 | 5.630 | 5.650 | 5.310 | 5.370 | 5.370 | 737,700 |
| 2025-06-20 | 6.210 | 6.240 | 5.570 | 5.590 | 5.590 | 1,394,500 |
| 2025-06-19 | 6.420 | 6.430 | 6.060 | 6.120 | 6.120 | 955,100 |
| 2025-06-18 | 7.000 | 7.170 | 6.310 | 6.400 | 6.400 | 1,868,900 |
| 2025-06-17 | 8.350 | 8.420 | 8.000 | 8.020 | 8.020 | 785,200 |
| 2025-06-16 | 8.090 | 8.430 | 8.040 | 8.330 | 8.330 | 424,900 |
| 2025-06-13 | 8.150 | 8.260 | 7.860 | 7.980 | 7.980 | 453,100 |
| 2025-06-12 | 8.200 | 8.320 | 8.080 | 8.280 | 8.280 | 314,100 |
| 2025-06-11 | 8.120 | 8.540 | 8.110 | 8.250 | 8.250 | 444,700 |
| 2025-06-10 | 7.980 | 8.190 | 7.880 | 8.130 | 8.130 | 262,500 |
| 2025-06-09 | 7.920 | 8.090 | 7.810 | 7.960 | 7.960 | 437,700 |
| 2025-06-06 | 7.480 | 7.865 | 7.420 | 7.810 | 7.810 | 473,000 |
| 2025-06-05 | 7.610 | 7.670 | 7.345 | 7.390 | 7.390 | 253,400 |
| 2025-06-04 | 7.390 | 7.630 | 7.380 | 7.620 | 7.620 | 364,200 |
| 2025-06-03 | 7.210 | 7.400 | 7.090 | 7.350 | 7.350 | 249,700 |
| 2025-06-02 | 7.280 | 7.280 | 7.060 | 7.140 | 7.140 | 225,400 |
| 2025-05-30 | 7.560 | 7.570 | 7.240 | 7.270 | 7.270 | 390,200 |
| 2025-05-29 | 7.690 | 7.740 | 7.540 | 7.620 | 7.620 | 297,700 |
| 2025-05-28 | 7.610 | 7.685 | 7.410 | 7.650 | 7.650 | 310,400 |
| 2025-05-27 | 7.850 | 7.870 | 7.480 | 7.570 | 7.570 | 540,300 |
| 2025-05-26 | 7.660 | 7.780 | 7.640 | 7.770 | 7.770 | 151,200 |
| 2025-05-23 | 7.400 | 7.580 | 7.360 | 7.540 | 7.540 | 508,600 |
| 2025-05-22 | 7.230 | 7.620 | 7.090 | 7.610 | 7.610 | 576,600 |
| 2025-05-21 | 7.330 | 7.920 | 7.210 | 7.210 | 7.210 | 599,500 |
| 2025-05-20 | 7.000 | 7.450 | 7.000 | 7.420 | 7.420 | 462,400 |
| 2025-05-16 | 6.990 | 7.280 | 6.900 | 7.160 | 7.160 | 506,400 |
| 2025-05-15 | 6.990 | 7.030 | 6.780 | 6.910 | 6.910 | 300,000 |
| 2025-05-14 | 7.220 | 7.250 | 7.000 | 7.040 | 7.040 | 231,700 |
| 2025-05-13 | 7.050 | 7.330 | 7.050 | 7.170 | 7.170 | 414,000 |
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.