Aurora Cannabis Inc. (TSX:ACB)
Canada
· Delayed Price · Currency is CAD 4.800
-0.190 (-3.81%)
At close: Mar 5, 2026
Aurora Cannabis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.91 | 5.00 | 4.78 | 4.80 | 4.80 | -3.81% | 336,046 |
| Mar 4, 2026 | 4.84 | 5.08 | 4.84 | 4.99 | 4.99 | 4.39% | 282,595 |
| Mar 3, 2026 | 4.97 | 4.97 | 4.74 | 4.78 | 4.78 | -5.91% | 360,984 |
| Mar 2, 2026 | 5.11 | 5.15 | 5.03 | 5.08 | 5.08 | -2.87% | 193,390 |
| Feb 27, 2026 | 5.29 | 5.30 | 5.18 | 5.23 | 5.23 | -1.51% | 180,368 |
| Feb 26, 2026 | 5.27 | 5.33 | 5.18 | 5.31 | 5.31 | 1.14% | 214,544 |
| Feb 25, 2026 | 5.25 | 5.36 | 5.22 | 5.25 | 5.25 | 0.96% | 246,930 |
| Feb 24, 2026 | 5.02 | 5.24 | 5.00 | 5.20 | 5.20 | 3.38% | 344,999 |
| Feb 23, 2026 | 5.11 | 5.11 | 4.97 | 5.03 | 5.03 | -1.95% | 238,521 |
| Feb 20, 2026 | 5.12 | 5.31 | 5.09 | 5.13 | 5.13 | -0.39% | 481,569 |
| Feb 19, 2026 | 4.88 | 5.15 | 4.86 | 5.15 | 5.15 | 5.75% | 456,029 |
| Feb 18, 2026 | 4.91 | 5.02 | 4.85 | 4.87 | 4.87 | -0.61% | 358,186 |
| Feb 17, 2026 | 4.87 | 4.95 | 4.76 | 4.90 | 4.90 | 0.62% | 512,376 |
| Feb 13, 2026 | 4.62 | 4.92 | 4.62 | 4.87 | 4.87 | 6.10% | 539,553 |
| Feb 12, 2026 | 4.70 | 4.73 | 4.55 | 4.59 | 4.59 | -2.34% | 293,842 |
| Feb 11, 2026 | 4.84 | 4.87 | 4.63 | 4.70 | 4.70 | -3.29% | 404,536 |
| Feb 10, 2026 | 4.91 | 4.96 | 4.78 | 4.86 | 4.86 | -0.21% | 357,783 |
| Feb 9, 2026 | 4.77 | 4.94 | 4.70 | 4.87 | 4.87 | 2.10% | 376,958 |
| Feb 6, 2026 | 4.66 | 4.77 | 4.61 | 4.77 | 4.77 | 5.53% | 629,026 |
| Feb 5, 2026 | 5.05 | 5.05 | 4.50 | 4.52 | 4.52 | -11.55% | 990,710 |
| Feb 4, 2026 | 5.56 | 5.56 | 5.00 | 5.11 | 5.11 | -7.93% | 1,265,944 |
| Feb 3, 2026 | 5.45 | 5.58 | 5.39 | 5.55 | 5.55 | 3.16% | 497,966 |
| Feb 2, 2026 | 5.50 | 5.51 | 5.31 | 5.38 | 5.38 | -2.36% | 313,832 |
| Jan 30, 2026 | 5.60 | 5.66 | 5.50 | 5.51 | 5.51 | -2.82% | 338,571 |
| Jan 29, 2026 | 5.87 | 5.87 | 5.60 | 5.67 | 5.67 | -3.24% | 446,038 |
| Jan 28, 2026 | 6.05 | 6.08 | 5.86 | 5.86 | 5.86 | -2.66% | 493,271 |
| Jan 27, 2026 | 6.01 | 6.08 | 5.89 | 6.02 | 6.02 | 1.35% | 348,455 |
| Jan 26, 2026 | 6.07 | 6.07 | 5.92 | 5.94 | 5.94 | -2.30% | 339,072 |
| Jan 23, 2026 | 5.98 | 6.15 | 5.91 | 6.08 | 6.08 | 1.67% | 370,236 |
| Jan 22, 2026 | 5.90 | 6.06 | 5.87 | 5.98 | 5.98 | 2.05% | 492,512 |
| Jan 21, 2026 | 5.73 | 5.90 | 5.73 | 5.86 | 5.86 | 2.09% | 446,181 |
| Jan 20, 2026 | 5.78 | 5.78 | 5.57 | 5.74 | 5.74 | -1.37% | 609,790 |
| Jan 19, 2026 | 5.84 | 5.87 | 5.80 | 5.82 | 5.82 | -1.36% | 129,151 |
| Jan 16, 2026 | 5.92 | 5.92 | 5.83 | 5.90 | 5.90 | -0.17% | 347,189 |
| Jan 15, 2026 | 5.91 | 5.99 | 5.82 | 5.91 | 5.91 | 0.17% | 512,177 |
| Jan 14, 2026 | 5.88 | 5.93 | 5.83 | 5.90 | 5.90 | -0.34% | 525,352 |
| Jan 13, 2026 | 5.94 | 5.94 | 5.86 | 5.92 | 5.92 | - | 409,707 |
| Jan 12, 2026 | 5.88 | 6.07 | 5.77 | 5.92 | 5.92 | 0.51% | 629,940 |
| Jan 9, 2026 | 6.05 | 6.09 | 5.89 | 5.89 | 5.89 | -0.17% | 451,396 |
| Jan 8, 2026 | 5.86 | 5.97 | 5.84 | 5.90 | 5.90 | 0.17% | 506,480 |
| Jan 7, 2026 | 5.85 | 5.92 | 5.80 | 5.89 | 5.89 | 0.68% | 438,380 |
| Jan 6, 2026 | 5.94 | 5.94 | 5.69 | 5.85 | 5.85 | -0.68% | 663,445 |
| Jan 5, 2026 | 6.04 | 6.04 | 5.80 | 5.89 | 5.89 | -0.84% | 796,147 |
| Jan 2, 2026 | 5.94 | 6.09 | 5.88 | 5.94 | 5.94 | 2.95% | 653,884 |
| Dec 31, 2025 | 5.81 | 5.93 | 5.73 | 5.77 | 5.77 | -1.03% | 601,480 |
| Dec 30, 2025 | 5.96 | 6.12 | 5.81 | 5.83 | 5.83 | -1.19% | 679,933 |
| Dec 29, 2025 | 6.11 | 6.24 | 5.90 | 5.90 | 5.90 | -5.90% | 927,023 |
| Dec 24, 2025 | 6.37 | 6.37 | 6.12 | 6.27 | 6.27 | -1.57% | 459,352 |
| Dec 23, 2025 | 6.46 | 6.65 | 6.06 | 6.37 | 6.37 | -1.55% | 1,194,002 |
| Dec 22, 2025 | 6.85 | 6.91 | 6.43 | 6.47 | 6.47 | -5.55% | 561,095 |
| Dec 19, 2025 | 7.58 | 7.88 | 6.74 | 6.85 | 6.85 | -7.93% | 1,001,129 |
| Dec 18, 2025 | 7.98 | 8.75 | 7.42 | 7.44 | 7.44 | -3.50% | 2,405,392 |
| Dec 17, 2025 | 7.76 | 8.25 | 7.58 | 7.71 | 7.71 | 1.58% | 1,012,459 |
| Dec 16, 2025 | 6.86 | 7.77 | 6.76 | 7.59 | 7.59 | 7.97% | 1,185,036 |
| Dec 15, 2025 | 7.50 | 7.50 | 6.97 | 7.03 | 7.03 | -5.51% | 1,228,365 |
| Dec 12, 2025 | 7.38 | 7.57 | 6.77 | 7.44 | 7.44 | 19.04% | 2,332,274 |
| Dec 11, 2025 | 6.24 | 6.31 | 6.16 | 6.25 | 6.25 | -0.16% | 221,195 |
| Dec 10, 2025 | 6.28 | 6.37 | 6.19 | 6.26 | 6.26 | -1.26% | 276,917 |
| Dec 9, 2025 | 6.16 | 6.48 | 6.15 | 6.34 | 6.34 | 2.09% | 300,542 |
| Dec 8, 2025 | 6.39 | 6.39 | 6.17 | 6.21 | 6.21 | -2.82% | 245,393 |
| Dec 5, 2025 | 6.36 | 6.47 | 6.34 | 6.39 | 6.39 | - | 226,367 |
| Dec 4, 2025 | 6.34 | 6.48 | 6.32 | 6.39 | 6.39 | 0.63% | 309,285 |
| Dec 3, 2025 | 6.29 | 6.47 | 6.22 | 6.35 | 6.35 | 1.11% | 268,931 |
| Dec 2, 2025 | 6.36 | 6.59 | 6.27 | 6.28 | 6.28 | -1.41% | 369,044 |
| Dec 1, 2025 | 6.34 | 6.48 | 6.28 | 6.37 | 6.37 | -0.93% | 317,811 |
| Nov 28, 2025 | 6.39 | 6.46 | 6.36 | 6.43 | 6.43 | 0.63% | 154,578 |
| Nov 27, 2025 | 6.40 | 6.44 | 6.36 | 6.39 | 6.39 | -0.62% | 112,385 |
| Nov 26, 2025 | 6.34 | 6.50 | 6.30 | 6.43 | 6.43 | 1.58% | 402,513 |
| Nov 25, 2025 | 6.15 | 6.34 | 6.10 | 6.33 | 6.33 | 2.76% | 320,799 |
| Nov 24, 2025 | 5.86 | 6.30 | 5.86 | 6.16 | 6.16 | 3.70% | 517,646 |
| Nov 21, 2025 | 5.76 | 5.96 | 5.64 | 5.94 | 5.94 | 2.95% | 396,511 |
| Nov 20, 2025 | 6.15 | 6.18 | 5.75 | 5.77 | 5.77 | -4.94% | 599,812 |
| Nov 19, 2025 | 6.19 | 6.24 | 6.01 | 6.07 | 6.07 | -2.41% | 254,146 |
| Nov 18, 2025 | 5.99 | 6.22 | 5.98 | 6.22 | 6.22 | 2.81% | 275,839 |
| Nov 17, 2025 | 6.01 | 6.16 | 5.97 | 6.05 | 6.05 | 0.17% | 281,463 |
| Nov 14, 2025 | 6.04 | 6.15 | 6.01 | 6.04 | 6.04 | -1.95% | 375,313 |
| Nov 13, 2025 | 6.32 | 6.42 | 6.15 | 6.16 | 6.16 | -2.99% | 474,221 |
| Nov 12, 2025 | 6.40 | 6.50 | 6.30 | 6.35 | 6.35 | -0.47% | 262,232 |
| Nov 11, 2025 | 6.50 | 6.51 | 6.38 | 6.38 | 6.38 | -2.60% | 271,230 |
| Nov 10, 2025 | 6.53 | 6.67 | 6.39 | 6.55 | 6.55 | 2.66% | 658,530 |
| Nov 7, 2025 | 6.15 | 6.47 | 6.11 | 6.38 | 6.38 | 3.24% | 661,693 |
| Nov 6, 2025 | 6.32 | 6.43 | 6.17 | 6.18 | 6.18 | -1.75% | 491,656 |
| Nov 5, 2025 | 6.78 | 6.79 | 6.17 | 6.29 | 6.29 | -2.02% | 1,104,031 |
| Nov 4, 2025 | 6.77 | 6.77 | 6.10 | 6.42 | 6.42 | -6.41% | 711,532 |
| Nov 3, 2025 | 7.04 | 7.05 | 6.80 | 6.86 | 6.86 | -1.44% | 316,546 |
| Oct 31, 2025 | 6.75 | 7.00 | 6.72 | 6.96 | 6.96 | 3.26% | 433,959 |
| Oct 30, 2025 | 6.89 | 6.94 | 6.71 | 6.74 | 6.74 | -2.60% | 467,074 |
| Oct 29, 2025 | 6.97 | 7.02 | 6.82 | 6.92 | 6.92 | -0.72% | 401,770 |
| Oct 28, 2025 | 7.12 | 7.17 | 6.94 | 6.97 | 6.97 | -2.24% | 316,559 |
| Oct 27, 2025 | 7.35 | 7.36 | 7.13 | 7.13 | 7.13 | -2.86% | 245,851 |
| Oct 24, 2025 | 7.17 | 7.40 | 7.16 | 7.34 | 7.34 | 3.23% | 398,175 |
| Oct 23, 2025 | 7.03 | 7.28 | 7.01 | 7.11 | 7.11 | 0.71% | 388,637 |
| Oct 22, 2025 | 7.16 | 7.25 | 6.86 | 7.06 | 7.06 | -2.08% | 579,650 |
| Oct 21, 2025 | 7.48 | 7.48 | 7.20 | 7.21 | 7.21 | -3.74% | 377,738 |
| Oct 20, 2025 | 7.37 | 7.58 | 7.31 | 7.49 | 7.49 | 1.90% | 281,575 |
| Oct 17, 2025 | 7.38 | 7.47 | 7.26 | 7.35 | 7.35 | -1.08% | 341,614 |
| Oct 16, 2025 | 7.86 | 8.04 | 7.41 | 7.43 | 7.43 | -6.19% | 792,398 |
| Oct 15, 2025 | 7.81 | 8.33 | 7.55 | 7.92 | 7.92 | 2.99% | 1,449,364 |
| Oct 14, 2025 | 7.40 | 7.79 | 7.28 | 7.69 | 7.69 | 3.78% | 763,392 |
| Oct 10, 2025 | 8.49 | 8.49 | 7.41 | 7.41 | 7.41 | -13.84% | 1,405,822 |