Aurora Cannabis Inc (ACB) Historical Stock Data
4.60 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACB is down -0.34% a day on average. There have been 15 days where Aurora Cannabis Inc closed green and 15 days where ACB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 4.58 | 4.60 | ↑$0.02 (0.44%) | 4.57 | 4.68 | 0.96M |
| 2025-12-04 | 4.52 | 4.57 | ↑$0.05 (1.11%) | 4.52 | 4.66 | 740.84K |
| 2025-12-03 | 4.48 | 4.54 | ↑$0.06 (1.34%) | 4.47 | 4.64 | 589.71K |
| 2025-12-02 | 4.53 | 4.48 | ↓$0.05 (-1.10%) | 4.48 | 4.72 | 524.02K |
| 2025-12-01 | 4.54 | 4.53 | ↓$0.01 (-0.22%) | 4.51 | 4.63 | 604.62K |
| 2025-11-28 | 4.56 | 4.60 | ↑$0.04 (0.88%) | 4.53 | 4.63 | 388.63K |
| 2025-11-26 | 4.49 | 4.59 | ↑$0.10 (2.23%) | 4.48 | 4.63 | 0.93M |
| 2025-11-25 | 4.37 | 4.48 | ↑$0.11 (2.52%) | 4.32 | 4.50 | 1.03M |
| 2025-11-24 | 4.20 | 4.36 | ↑$0.16 (3.81%) | 4.20 | 4.47 | 1.67M |
| 2025-11-21 | 4.05 | 4.21 | ↑$0.16 (3.95%) | 3.99 | 4.24 | 1.02M |
| 2025-11-20 | 4.39 | 4.08 | ↓$0.31 (-7.12%) | 4.07 | 4.40 | 1.20M |
| 2025-11-19 | 4.42 | 4.30 | ↓$0.12 (-2.71%) | 4.26 | 4.45 | 584.26K |
| 2025-11-18 | 4.29 | 4.43 | ↑$0.14 (3.26%) | 4.25 | 4.46 | 702.28K |
| 2025-11-17 | 4.29 | 4.30 | ↑$0.01 (0.23%) | 4.26 | 4.40 | 524.77K |
| 2025-11-14 | 4.29 | 4.31 | ↑$0.02 (0.47%) | 4.28 | 4.39 | 1.03M |
| 2025-11-13 | 4.49 | 4.39 | ↓$0.10 (-2.23%) | 4.38 | 4.59 | 1.09M |
| 2025-11-12 | 4.56 | 4.53 | ↓$0.03 (-0.66%) | 4.50 | 4.64 | 599.69K |
| 2025-11-11 | 4.67 | 4.55 | ↓$0.12 (-2.57%) | 4.55 | 4.67 | 467.37K |
| 2025-11-10 | 4.67 | 4.67 | ↑$0.00 (0.00%) | 4.56 | 4.76 | 1.51M |
| 2025-11-07 | 4.35 | 4.55 | ↑$0.20 (4.60%) | 4.33 | 4.61 | 1.10M |
| 2025-11-06 | 4.47 | 4.36 | ↓$0.11 (-2.35%) | 4.36 | 4.56 | 1.10M |
| 2025-11-05 | 4.80 | 4.46 | ↓$0.34 (-7.08%) | 4.37 | 4.83 | 1.67M |
| 2025-11-04 | 4.72 | 4.54 | ↓$0.18 (-3.81%) | 4.25 | 4.76 | 1.78M |
| 2025-11-03 | 5.00 | 4.88 | ↓$0.12 (-2.40%) | 4.84 | 5.02 | 682.19K |
| 2025-10-31 | 4.81 | 4.95 | ↑$0.14 (2.91%) | 4.78 | 5.00 | 1.21M |
| 2025-10-30 | 4.95 | 4.81 | ↓$0.14 (-2.83%) | 4.79 | 4.96 | 1.02M |
| 2025-10-29 | 5.00 | 4.95 | ↓$0.05 (-1.00%) | 4.90 | 5.05 | 1.08M |
| 2025-10-28 | 5.08 | 5.01 | ↓$0.07 (-1.32%) | 4.98 | 5.12 | 706.12K |
| 2025-10-27 | 5.25 | 5.09 | ↓$0.16 (-3.05%) | 5.09 | 5.26 | 0.90M |
| 2025-10-24 | 5.12 | 5.25 | ↑$0.13 (2.54%) | 5.10 | 5.29 | 1.03M |
Create an account or log in to view more rows.
$ACB is anyone really buying this shit
$ACB here to raid
$ACB buying all the dips.
$ACB i am trading for a better future!
$ACB We will not sell!
$ACB holding unfortunately lol
$ACB just waiting ….
$ACB volume is almost nonexistent
$ACB God dammit
$ACB holding and buying these dips is so easy.