NASDAQ, ACB End of Day and Historical Stock Data [Aurora Cannabis Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, ACB: Aurora Cannabis Inc

04 Sep 2025

LAST: 4.830	CHANGE: 0.08	OPEN: 4.890	HIGH: 4.930	ASK: 0.000	VOLUME: 805.4K
LAST: 4.830	CHG(%): 1.63	PREV: 4.910	LOW: 4.750	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04 Sep 25	4.890	4.930	4.750	4.830	805.4K
03 Sep 25	5.230	5.240	4.880	4.910	1.3M
02 Sep 25	5.190	5.380	5.140	5.170	1.39M
29 Aug 25	5.530	5.560	5.320	5.420	1.45M
28 Aug 25	5.380	5.765	5.321	5.620	2.37M
27 Aug 25	5.300	5.385	5.160	5.330	1.24M
26 Aug 25	5.300	5.330	5.174	5.300	1.34M
25 Aug 25	5.010	5.250	5.000	5.230	2.53M
22 Aug 25	4.830	5.060	4.760	4.990	1.36M
21 Aug 25	4.670	4.830	4.630	4.780	1.03M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	5.19
MA10:	5.16
MA20:	5.07
MA50:	4.74
MA100:	4.89
MA200:	4.73
STO14:	10.53
RSI14:	38.52
WPR14:	-87.78
MTM14:	-0.25
ROC14:	-0.05
ATR:	0.28
Week High:	5.77
Week Low:	4.75
Month High:	5.77
Month Low:	4.14
Year High:	6.91
Year Low:	3.42
Volatility:	16.48

RECENT SPLITS

Date	Ratio
20 Feb 2024	1-10
11 May 2020	1-12