Aurora Cannabis Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 9.110 | 9.730 | 9.110 | 9.400 | 9.400 | 901,151 |
| 2025-02-12 | 9.030 | 9.340 | 8.880 | 9.060 | 9.060 | 528,322 |
| 2025-02-11 | 9.300 | 9.710 | 9.160 | 9.190 | 9.190 | 1,091,498 |
| 2025-02-10 | 8.650 | 9.900 | 8.400 | 9.500 | 9.500 | 1,394,017 |
| 2025-02-07 | 8.600 | 9.240 | 8.330 | 8.630 | 8.630 | 1,571,814 |
| 2025-02-06 | 7.710 | 9.510 | 7.560 | 8.960 | 8.960 | 3,275,242 |
| 2025-02-05 | 6.650 | 8.100 | 6.520 | 7.650 | 7.650 | 4,222,297 |
| 2025-02-04 | 5.050 | 5.310 | 4.950 | 5.280 | 5.280 | 389,186 |
| 2025-02-03 | 5.140 | 5.200 | 5.040 | 5.040 | 5.040 | 309,729 |
| 2025-01-31 | 5.530 | 5.610 | 5.280 | 5.280 | 5.280 | 269,788 |
| 2025-01-30 | 5.360 | 5.580 | 5.330 | 5.550 | 5.550 | 490,309 |
| 2025-01-29 | 5.380 | 5.460 | 5.250 | 5.330 | 5.330 | 257,848 |
| 2025-01-28 | 5.380 | 5.470 | 5.280 | 5.400 | 5.400 | 182,420 |
| 2025-01-27 | 5.550 | 5.600 | 5.310 | 5.360 | 5.360 | 301,693 |
| 2025-01-24 | 5.550 | 5.670 | 5.480 | 5.570 | 5.570 | 322,009 |
| 2025-01-23 | 5.550 | 5.580 | 5.480 | 5.550 | 5.550 | 215,621 |
| 2025-01-22 | 5.550 | 5.640 | 5.520 | 5.550 | 5.550 | 245,323 |
| 2025-01-21 | 5.600 | 5.600 | 5.480 | 5.570 | 5.570 | 281,214 |
| 2025-01-20 | 5.590 | 5.650 | 5.480 | 5.650 | 5.650 | 161,262 |
| 2025-01-17 | 5.740 | 5.830 | 5.550 | 5.560 | 5.560 | 401,478 |
| 2025-01-16 | 5.680 | 5.750 | 5.600 | 5.710 | 5.710 | 244,462 |
| 2025-01-15 | 5.730 | 5.830 | 5.630 | 5.670 | 5.670 | 189,943 |
| 2025-01-14 | 5.830 | 5.880 | 5.620 | 5.660 | 5.660 | 394,926 |
| 2025-01-13 | 5.990 | 6.000 | 5.640 | 5.800 | 5.800 | 419,619 |
| 2025-01-10 | 6.270 | 6.270 | 5.920 | 5.950 | 5.950 | 420,871 |
| 2025-01-09 | 6.330 | 6.340 | 6.260 | 6.340 | 6.340 | 62,609 |
| 2025-01-08 | 6.630 | 6.630 | 6.240 | 6.390 | 6.390 | 277,725 |
| 2025-01-07 | 6.680 | 6.860 | 6.630 | 6.680 | 6.680 | 301,230 |
| 2025-01-06 | 6.740 | 6.930 | 6.650 | 6.660 | 6.660 | 423,426 |
| 2025-01-03 | 6.560 | 6.810 | 6.460 | 6.800 | 6.800 | 470,132 |
| 2025-01-02 | 6.190 | 6.770 | 6.190 | 6.500 | 6.500 | 803,729 |
| 2024-12-31 | 6.070 | 6.150 | 5.860 | 6.110 | 6.110 | 544,939 |
| 2024-12-30 | 6.100 | 6.130 | 5.930 | 6.030 | 6.030 | 355,463 |
| 2024-12-27 | 6.160 | 6.340 | 6.060 | 6.210 | 6.210 | 350,707 |
| 2024-12-24 | 6.170 | 6.260 | 6.105 | 6.140 | 6.140 | 239,499 |
| 2024-12-23 | 6.250 | 6.360 | 6.030 | 6.160 | 6.160 | 361,965 |
| 2024-12-20 | 5.870 | 6.220 | 5.760 | 6.150 | 6.150 | 462,991 |
| 2024-12-19 | 6.120 | 6.250 | 5.880 | 5.880 | 5.880 | 394,843 |
| 2024-12-18 | 6.350 | 6.480 | 6.080 | 6.110 | 6.110 | 290,615 |
| 2024-12-17 | 6.090 | 6.430 | 6.090 | 6.420 | 6.420 | 413,020 |
| 2024-12-16 | 6.080 | 6.250 | 6.040 | 6.090 | 6.090 | 294,002 |
| 2024-12-13 | 6.100 | 6.180 | 5.950 | 6.150 | 6.150 | 314,946 |
| 2024-12-12 | 6.080 | 6.220 | 6.030 | 6.050 | 6.050 | 270,466 |
| 2024-12-11 | 6.280 | 6.280 | 6.020 | 6.170 | 6.170 | 416,254 |
| 2024-12-10 | 6.400 | 6.400 | 6.180 | 6.180 | 6.180 | 256,372 |
| 2024-12-09 | 6.380 | 6.690 | 6.350 | 6.380 | 6.380 | 524,401 |
| 2024-12-06 | 6.240 | 6.370 | 6.160 | 6.360 | 6.360 | 415,515 |
| 2024-12-05 | 6.120 | 6.280 | 6.100 | 6.100 | 6.100 | 461,099 |
| 2024-12-04 | 6.170 | 6.190 | 6.040 | 6.130 | 6.130 | 246,843 |
| 2024-12-03 | 6.500 | 6.520 | 6.180 | 6.200 | 6.200 | 357,302 |
| 2024-12-02 | 6.420 | 6.520 | 6.345 | 6.500 | 6.500 | 233,115 |
| 2024-11-29 | 6.450 | 6.460 | 6.330 | 6.390 | 6.390 | 181,376 |
| 2024-11-28 | 6.340 | 6.500 | 6.340 | 6.480 | 6.480 | 65,515 |
| 2024-11-27 | 6.250 | 6.440 | 6.250 | 6.350 | 6.350 | 232,339 |
| 2024-11-26 | 6.450 | 6.460 | 6.180 | 6.240 | 6.240 | 285,012 |
| 2024-11-25 | 6.130 | 6.540 | 6.110 | 6.370 | 6.370 | 385,065 |
| 2024-11-22 | 6.030 | 6.220 | 5.990 | 6.050 | 6.050 | 318,478 |
| 2024-11-21 | 5.930 | 6.140 | 5.850 | 6.020 | 6.020 | 382,849 |
| 2024-11-20 | 5.900 | 5.980 | 5.770 | 5.950 | 5.950 | 278,263 |
| 2024-11-19 | 5.950 | 5.950 | 5.825 | 5.830 | 5.830 | 226,200 |
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.