Aurora Cannabis Inc. (TSX:ACB)
Canada
· Delayed Price · Currency is CAD 6.39
0.00 (0.00%)
At close: Dec 5, 2025
Aurora Cannabis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 8.81 | 9.33 | 8.57 | 8.60 | 8.60 | 0.94% | 1,619,597 |
| Oct 8, 2025 | 8.60 | 8.60 | 8.27 | 8.52 | 8.52 | -0.81% | 1,026,659 |
| Oct 7, 2025 | 8.13 | 9.09 | 8.11 | 8.59 | 8.59 | 5.92% | 1,361,252 |
| Oct 6, 2025 | 7.95 | 8.17 | 7.82 | 8.11 | 8.11 | 2.79% | 946,024 |
| Oct 3, 2025 | 7.95 | 8.24 | 7.79 | 7.89 | 7.89 | -0.50% | 1,227,337 |
| Oct 2, 2025 | 7.97 | 8.29 | 7.76 | 7.93 | 7.93 | -0.88% | 767,196 |
| Oct 1, 2025 | 8.24 | 8.29 | 7.97 | 8.00 | 8.00 | -3.73% | 633,144 |
| Sep 30, 2025 | 8.53 | 8.54 | 7.90 | 8.31 | 8.31 | -4.04% | 1,384,189 |
| Sep 29, 2025 | 7.74 | 8.95 | 7.66 | 8.66 | 8.66 | 27.92% | 3,536,993 |
| Sep 26, 2025 | 6.90 | 6.93 | 6.76 | 6.77 | 6.77 | -1.60% | 331,799 |
| Sep 25, 2025 | 7.20 | 7.20 | 6.86 | 6.88 | 6.88 | -4.44% | 541,091 |
| Sep 24, 2025 | 6.98 | 7.27 | 6.95 | 7.20 | 7.20 | 3.75% | 633,850 |
| Sep 23, 2025 | 6.94 | 7.31 | 6.92 | 6.94 | 6.94 | -0.29% | 723,956 |
| Sep 22, 2025 | 6.99 | 7.05 | 6.90 | 6.96 | 6.96 | -1.00% | 331,689 |
| Sep 19, 2025 | 7.11 | 7.16 | 6.98 | 7.03 | 7.03 | -1.82% | 654,409 |
| Sep 18, 2025 | 6.93 | 7.32 | 6.93 | 7.16 | 7.16 | 3.92% | 666,145 |
| Sep 17, 2025 | 6.87 | 7.07 | 6.82 | 6.89 | 6.89 | - | 565,803 |
| Sep 16, 2025 | 6.84 | 7.00 | 6.79 | 6.89 | 6.89 | 0.58% | 629,246 |
| Sep 15, 2025 | 6.75 | 6.93 | 6.74 | 6.85 | 6.85 | 1.33% | 587,832 |
| Sep 12, 2025 | 6.81 | 6.90 | 6.75 | 6.76 | 6.76 | -0.59% | 394,847 |
| Sep 11, 2025 | 6.84 | 7.02 | 6.80 | 6.80 | 6.80 | -1.02% | 421,667 |
| Sep 10, 2025 | 7.02 | 7.04 | 6.87 | 6.87 | 6.87 | -1.58% | 261,766 |
| Sep 9, 2025 | 6.71 | 7.08 | 6.66 | 6.98 | 6.98 | 4.49% | 496,055 |
| Sep 8, 2025 | 6.78 | 6.78 | 6.64 | 6.68 | 6.68 | -1.47% | 360,297 |
| Sep 5, 2025 | 6.70 | 6.85 | 6.64 | 6.78 | 6.78 | 1.35% | 540,570 |
| Sep 4, 2025 | 6.83 | 6.83 | 6.58 | 6.69 | 6.69 | -1.18% | 387,722 |
| Sep 3, 2025 | 7.20 | 7.21 | 6.75 | 6.77 | 6.77 | -5.05% | 530,707 |
| Sep 2, 2025 | 7.20 | 7.41 | 7.09 | 7.13 | 7.13 | -3.65% | 522,000 |
| Aug 29, 2025 | 7.65 | 7.66 | 7.33 | 7.40 | 7.40 | -4.52% | 773,541 |
| Aug 28, 2025 | 7.44 | 7.92 | 7.33 | 7.75 | 7.75 | 5.01% | 1,318,806 |
| Aug 27, 2025 | 7.35 | 7.43 | 7.16 | 7.38 | 7.38 | 0.82% | 561,006 |
| Aug 26, 2025 | 7.36 | 7.38 | 7.16 | 7.32 | 7.32 | 0.97% | 762,185 |
| Aug 25, 2025 | 6.91 | 7.28 | 6.90 | 7.25 | 7.25 | 4.77% | 1,010,627 |
| Aug 22, 2025 | 6.71 | 7.00 | 6.62 | 6.92 | 6.92 | 3.75% | 590,950 |
| Aug 21, 2025 | 6.50 | 6.71 | 6.44 | 6.67 | 6.67 | 1.37% | 400,414 |
| Aug 20, 2025 | 6.59 | 6.66 | 6.37 | 6.58 | 6.58 | - | 415,515 |
| Aug 19, 2025 | 7.06 | 7.06 | 6.57 | 6.58 | 6.58 | -6.93% | 533,918 |
| Aug 18, 2025 | 6.99 | 7.31 | 6.99 | 7.07 | 7.07 | 1.00% | 622,543 |
| Aug 15, 2025 | 7.45 | 7.51 | 6.98 | 7.00 | 7.00 | -5.79% | 767,592 |
| Aug 14, 2025 | 7.32 | 7.62 | 7.28 | 7.43 | 7.43 | -2.62% | 1,052,094 |
| Aug 13, 2025 | 7.30 | 7.69 | 7.30 | 7.63 | 7.63 | 5.24% | 1,349,297 |
| Aug 12, 2025 | 7.37 | 7.57 | 6.96 | 7.25 | 7.25 | 0.97% | 2,225,809 |
| Aug 11, 2025 | 6.54 | 7.34 | 6.54 | 7.18 | 7.18 | 16.37% | 2,993,745 |
| Aug 8, 2025 | 5.81 | 6.29 | 5.80 | 6.17 | 6.17 | 6.75% | 1,502,554 |
| Aug 7, 2025 | 5.88 | 5.95 | 5.70 | 5.78 | 5.78 | -0.52% | 663,379 |
| Aug 6, 2025 | 5.99 | 6.05 | 5.70 | 5.81 | 5.81 | -8.36% | 1,217,781 |
| Aug 5, 2025 | 6.32 | 6.42 | 6.14 | 6.34 | 6.34 | 2.76% | 715,477 |
| Aug 1, 2025 | 6.08 | 6.55 | 5.92 | 6.17 | 6.17 | 0.49% | 835,280 |
| Jul 31, 2025 | 6.24 | 6.47 | 6.13 | 6.14 | 6.14 | -1.60% | 370,292 |
| Jul 30, 2025 | 6.14 | 6.33 | 6.14 | 6.24 | 6.24 | 1.96% | 286,036 |
| Jul 29, 2025 | 6.51 | 6.52 | 6.12 | 6.12 | 6.12 | -6.99% | 418,340 |
| Jul 28, 2025 | 6.65 | 6.69 | 6.54 | 6.58 | 6.58 | -0.75% | 193,263 |
| Jul 25, 2025 | 6.55 | 6.64 | 6.47 | 6.63 | 6.63 | 1.22% | 309,974 |
| Jul 24, 2025 | 6.59 | 6.71 | 6.55 | 6.55 | 6.55 | -1.21% | 215,717 |
| Jul 23, 2025 | 6.87 | 6.93 | 6.62 | 6.63 | 6.63 | -3.49% | 451,057 |
| Jul 22, 2025 | 6.49 | 6.88 | 6.45 | 6.87 | 6.87 | 6.84% | 827,852 |
| Jul 21, 2025 | 6.26 | 6.49 | 6.24 | 6.43 | 6.43 | 3.38% | 515,101 |
| Jul 18, 2025 | 6.24 | 6.32 | 6.22 | 6.22 | 6.22 | -0.80% | 213,407 |
| Jul 17, 2025 | 6.10 | 6.28 | 6.10 | 6.27 | 6.27 | 2.28% | 302,628 |
| Jul 16, 2025 | 6.13 | 6.21 | 6.05 | 6.13 | 6.13 | - | 186,565 |