Aurora Cannabis Inc (ACB) Historical Stock Data
4.39 ↓0.37 (-7.68%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ACB is up 0.68% a day on average. There have been 16 days where Aurora Cannabis Inc closed green and 14 days where ACB closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 4.39 | 4.75 | ↑$0.36 (8.20%) | 4.01 | 4.75 | 9.14M |
2024-03-26 | 4.02 | 4.21 | ↑$0.19 (4.73%) | 3.92 | 4.92 | 8.53M |
2024-03-25 | 4.77 | 4.14 | ↓$0.63 (-13.21%) | 4.05 | 4.78 | 8.77M |
2024-03-22 | 3.83 | 4.86 | ↑$1.03 (26.89%) | 3.81 | 4.92 | 13.34M |
2024-03-21 | 3.88 | 3.84 | ↓$0.04 (-1.03%) | 3.65 | 3.91 | 2.45M |
2024-03-20 | 3.71 | 3.84 | ↑$0.13 (3.50%) | 3.54 | 3.90 | 3.63M |
2024-03-19 | 3.61 | 3.64 | ↑$0.03 (0.83%) | 3.31 | 3.79 | 3.60M |
2024-03-18 | 3.33 | 3.70 | ↑$0.37 (11.11%) | 3.31 | 3.95 | 7.14M |
2024-03-15 | 2.93 | 3.18 | ↑$0.25 (8.53%) | 2.90 | 3.20 | 1.89M |
2024-03-14 | 2.98 | 2.89 | ↓$0.09 (-3.02%) | 2.84 | 2.98 | 892.79K |
2024-03-13 | 2.94 | 2.97 | ↑$0.03 (1.02%) | 2.91 | 3.05 | 1.06M |
2024-03-12 | 3.03 | 2.92 | ↓$0.11 (-3.63%) | 2.89 | 3.03 | 1.04M |
2024-03-11 | 3.18 | 3.02 | ↓$0.16 (-5.03%) | 3.01 | 3.26 | 834.36K |
2024-03-08 | 3.11 | 3.18 | ↑$0.07 (2.25%) | 3.11 | 3.31 | 1.45M |
2024-03-07 | 3.01 | 3.06 | ↑$0.05 (1.66%) | 2.96 | 3.18 | 1.15M |
2024-03-06 | 2.93 | 2.98 | ↑$0.05 (1.71%) | 2.89 | 3.07 | 0.98M |
2024-03-05 | 3.01 | 2.90 | ↓$0.11 (-3.65%) | 2.86 | 3.01 | 1.14M |
2024-03-04 | 3.18 | 3.03 | ↓$0.15 (-4.72%) | 2.97 | 3.19 | 1.53M |
2024-03-01 | 3.17 | 3.17 | ↑$0.00 (0.00%) | 2.98 | 3.24 | 1.47M |
2024-02-29 | 3.26 | 3.14 | ↓$0.12 (-3.68%) | 3.12 | 3.29 | 1.35M |
2024-02-28 | 3.28 | 3.23 | ↓$0.05 (-1.52%) | 3.22 | 3.40 | 0.93M |
2024-02-27 | 3.26 | 3.31 | ↑$0.05 (1.53%) | 3.22 | 3.38 | 1.52M |
2024-02-26 | 3.23 | 3.23 | ↑$0.00 (0.00%) | 3.18 | 3.39 | 1.30M |
2024-02-23 | 3.30 | 3.26 | ↓$0.04 (-1.21%) | 3.12 | 3.34 | 1.33M |
2024-02-22 | 3.41 | 3.24 | ↓$0.17 (-4.99%) | 3.16 | 3.41 | 1.49M |
2024-02-21 | 3.48 | 3.40 | ↓$0.08 (-2.30%) | 3.26 | 3.48 | 1.23M |
2024-02-20 | 3.65 | 3.47 | ↓$0.18 (-4.93%) | 3.41 | 3.77 | 1.82M |
2024-02-16 | 0.39 | 0.39 | ↑$0.00 (0.82%) | 0.38 | 0.39 | 9.07M |
2024-02-15 | 0.40 | 0.39 | ↓$0.01 (-1.76%) | 0.38 | 0.40 | 9.87M |
2024-02-14 | 0.39 | 0.40 | ↑$0.01 (2.31%) | 0.37 | 0.40 | 7.77M |
Create an account or log in to view more rows.
$ACB I like it
$ACB has just been halted from trading.
$ACB Who else bought the dip on Friday?
$ACB this is my only green stonk!
I really like this stonk.
$ACB Any red I see I shall buy
$ACB check out the one month chart.
Perfect bull flag.
$ACB no pain no gain
$ACB almost go time
$ACB Nothing but time to wait
$ACB breaking out of this wedge sooner than later