Aurora Cannabis Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 6.950 | 7.200 | 6.860 | 7.060 | 7.060 | 358,000 |
| 2025-05-09 | 6.600 | 6.890 | 6.590 | 6.740 | 6.740 | 352,000 |
| 2025-05-08 | 6.400 | 6.690 | 6.360 | 6.610 | 6.610 | 367,600 |
| 2025-05-07 | 6.400 | 6.460 | 6.280 | 6.340 | 6.340 | 257,200 |
| 2025-05-06 | 6.450 | 6.460 | 6.270 | 6.350 | 6.350 | 220,200 |
| 2025-05-05 | 6.650 | 6.670 | 6.490 | 6.490 | 6.490 | 469,700 |
| 2025-05-02 | 6.690 | 6.770 | 6.600 | 6.690 | 6.690 | 307,500 |
| 2025-05-01 | 6.460 | 6.620 | 6.280 | 6.580 | 6.580 | 416,600 |
| 2025-04-30 | 6.340 | 6.700 | 6.130 | 6.380 | 6.380 | 822,000 |
| 2025-04-29 | 6.470 | 6.780 | 6.340 | 6.410 | 6.410 | 508,000 |
| 2025-04-28 | 6.640 | 6.690 | 6.360 | 6.470 | 6.470 | 275,128 |
| 2025-04-25 | 6.690 | 6.930 | 6.600 | 6.680 | 6.680 | 834,820 |
| 2025-04-24 | 6.130 | 6.620 | 6.110 | 6.540 | 6.540 | 696,812 |
| 2025-04-23 | 6.040 | 6.310 | 5.980 | 6.150 | 6.150 | 818,201 |
| 2025-04-22 | 5.850 | 5.960 | 5.820 | 5.900 | 5.900 | 264,298 |
| 2025-04-21 | 6.050 | 6.130 | 5.730 | 5.810 | 5.810 | 402,272 |
| 2025-04-17 | 6.040 | 6.180 | 5.870 | 6.140 | 6.140 | 582,228 |
| 2025-04-16 | 5.840 | 6.230 | 5.830 | 6.010 | 6.010 | 815,722 |
| 2025-04-15 | 5.940 | 5.980 | 5.780 | 5.910 | 5.910 | 326,649 |
| 2025-04-14 | 5.880 | 6.070 | 5.790 | 5.880 | 5.880 | 555,696 |
| 2025-04-11 | 5.740 | 5.950 | 5.680 | 5.930 | 5.930 | 388,115 |
| 2025-04-10 | 5.860 | 5.930 | 5.610 | 5.710 | 5.710 | 326,418 |
| 2025-04-09 | 5.420 | 6.030 | 5.400 | 5.990 | 5.990 | 740,984 |
| 2025-04-08 | 5.980 | 6.000 | 5.400 | 5.500 | 5.500 | 522,052 |
| 2025-04-07 | 5.390 | 6.020 | 5.350 | 5.750 | 5.750 | 593,284 |
| 2025-04-04 | 5.890 | 5.900 | 5.460 | 5.730 | 5.730 | 535,621 |
| 2025-04-03 | 6.100 | 6.200 | 6.010 | 6.040 | 6.040 | 484,743 |
| 2025-04-02 | 6.210 | 6.465 | 6.180 | 6.360 | 6.360 | 293,877 |
| 2025-04-01 | 6.290 | 6.470 | 6.190 | 6.270 | 6.270 | 381,304 |
| 2025-03-31 | 6.200 | 6.430 | 6.040 | 6.300 | 6.300 | 326,691 |
| 2025-03-28 | 6.560 | 6.640 | 6.260 | 6.340 | 6.340 | 353,785 |
| 2025-03-27 | 6.350 | 6.860 | 6.340 | 6.600 | 6.600 | 657,222 |
| 2025-03-26 | 6.470 | 6.480 | 6.180 | 6.290 | 6.290 | 352,498 |
| 2025-03-25 | 6.570 | 6.610 | 6.350 | 6.470 | 6.470 | 427,850 |
| 2025-03-24 | 6.540 | 6.650 | 6.450 | 6.530 | 6.530 | 403,856 |
| 2025-03-21 | 6.500 | 6.540 | 6.310 | 6.390 | 6.390 | 393,374 |
| 2025-03-20 | 6.230 | 7.200 | 6.230 | 6.530 | 6.530 | 1,064,616 |
| 2025-03-19 | 6.200 | 6.340 | 6.160 | 6.260 | 6.260 | 330,326 |
| 2025-03-18 | 6.320 | 6.410 | 6.150 | 6.180 | 6.180 | 453,832 |
| 2025-03-17 | 6.100 | 6.520 | 6.100 | 6.250 | 6.250 | 977,089 |
| 2025-03-14 | 6.330 | 6.400 | 6.230 | 6.340 | 6.340 | 292,536 |
| 2025-03-13 | 6.360 | 6.415 | 6.170 | 6.200 | 6.200 | 322,314 |
| 2025-03-12 | 6.390 | 6.660 | 6.240 | 6.370 | 6.370 | 407,750 |
| 2025-03-11 | 6.450 | 6.450 | 6.230 | 6.260 | 6.260 | 312,860 |
| 2025-03-10 | 6.720 | 6.730 | 6.300 | 6.400 | 6.400 | 352,668 |
| 2025-03-07 | 6.910 | 7.020 | 6.720 | 6.860 | 6.860 | 290,969 |
| 2025-03-06 | 7.000 | 7.160 | 6.930 | 6.960 | 6.960 | 343,794 |
| 2025-03-05 | 6.930 | 7.350 | 6.740 | 7.180 | 7.180 | 498,891 |
| 2025-03-04 | 6.840 | 7.070 | 6.730 | 6.930 | 6.930 | 325,397 |
| 2025-03-03 | 7.400 | 7.600 | 6.980 | 7.030 | 7.030 | 242,415 |
| 2025-02-28 | 7.350 | 7.500 | 7.170 | 7.370 | 7.370 | 353,138 |
| 2025-02-27 | 8.000 | 8.000 | 7.400 | 7.440 | 7.440 | 570,141 |
| 2025-02-26 | 7.850 | 7.990 | 7.480 | 7.940 | 7.940 | 568,589 |
| 2025-02-25 | 7.950 | 8.060 | 7.550 | 7.660 | 7.660 | 415,365 |
| 2025-02-24 | 8.370 | 8.370 | 7.860 | 8.030 | 8.030 | 462,910 |
| 2025-02-21 | 8.500 | 8.890 | 8.230 | 8.340 | 8.340 | 841,226 |
| 2025-02-20 | 8.230 | 8.360 | 8.060 | 8.300 | 8.300 | 331,332 |
| 2025-02-19 | 8.450 | 8.650 | 8.140 | 8.250 | 8.250 | 600,287 |
| 2025-02-18 | 8.990 | 9.100 | 8.450 | 8.580 | 8.580 | 590,944 |
| 2025-02-14 | 9.520 | 9.570 | 8.760 | 8.940 | 8.940 | 758,160 |
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.