5 DAY PERFORMANCE
+26.12%
1 MONTH PERFORMANCE
+24.18%
3 MONTH PERFORMANCE
+15.07%
6 MONTH PERFORMANCE
-1.22%
YEAR-TO-DATE PERFORMANCE
+32.94%
1 YEAR PERFORMANCE
+25.84%
Aurora Cannabis Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $4.58 | $4.60 (0.44%) | $4.68 | $4.57 | 965.78 K | $252.43 M |
| 12/04/2025 | $4.52 | $4.57 (1.11%) | $4.66 | $4.52 | 741.71 K | $250.79 M |
| 12/03/2025 | $4.48 | $4.54 (1.34%) | $4.64 | $4.47 | 591.50 K | $249.14 M |
| 12/02/2025 | $4.55 | $4.48 (-1.54%) | $4.72 | $4.48 | 531.00 K | $245.85 M |
| 12/01/2025 | $4.54 | $4.53 (-0.22%) | $4.63 | $4.50 | 611.84 K | $248.59 M |
| 11/28/2025 | $4.56 | $4.60 (0.88%) | $4.63 | $4.53 | 393.25 K | $252.43 M |
| 11/26/2025 | $4.50 | $4.59 (2%) | $4.63 | $4.48 | 953.30 K | $251.89 M |
| 11/25/2025 | $4.38 | $4.48 (2.28%) | $4.50 | $4.32 | 1.04 M | $245.85 M |
| 11/24/2025 | $4.20 | $4.36 (3.81%) | $4.47 | $4.20 | 1.68 M | $239.26 M |
| 11/21/2025 | $4.04 | $4.21 (4.21%) | $4.24 | $3.99 | 1.02 M | $231.03 M |
| 11/20/2025 | $4.39 | $4.08 (-7.06%) | $4.39 | $4.07 | 1.21 M | $223.90 M |
| 11/19/2025 | $4.42 | $4.30 (-2.71%) | $4.46 | $4.26 | 603.50 K | $235.97 M |
| 11/18/2025 | $4.25 | $4.43 (4.24%) | $4.46 | $4.25 | 723.10 K | $243.11 M |
| 11/17/2025 | $4.29 | $4.30 (0.23%) | $4.39 | $4.26 | 572.59 K | $235.97 M |
| 11/14/2025 | $4.29 | $4.31 (0.47%) | $4.39 | $4.28 | 1.08 M | $236.52 M |
| 11/13/2025 | $4.51 | $4.39 (-2.66%) | $4.59 | $4.38 | 1.10 M | $240.91 M |
| 11/12/2025 | $4.56 | $4.53 (-0.66%) | $4.64 | $4.50 | 625.70 K | $248.59 M |
| 11/11/2025 | $4.67 | $4.55 (-2.57%) | $4.67 | $4.55 | 471.40 K | $249.69 M |
| 11/10/2025 | $4.67 | $4.67 (0%) | $4.76 | $4.56 | 1.59 M | $256.28 M |
| 11/07/2025 | $4.35 | $4.55 (4.6%) | $4.61 | $4.33 | 1.13 M | $249.69 M |
| 11/06/2025 | $4.48 | $4.36 (-2.68%) | $4.56 | $4.36 | 1.24 M | $239.26 M |
| 11/05/2025 | $4.80 | $4.46 (-7.08%) | $4.83 | $4.37 | 1.68 M | $244.75 M |
| 11/04/2025 | $4.72 | $4.54 (-3.81%) | $4.76 | $4.25 | 1.81 M | $249.14 M |
| 11/03/2025 | $5.00 | $4.88 (-2.4%) | $5.02 | $4.83 | 692.10 K | $267.80 M |
| 10/31/2025 | $4.81 | $4.95 (2.91%) | $5.00 | $4.78 | 1.26 M | $271.64 M |
| 10/30/2025 | $4.95 | $4.81 (-2.83%) | $4.96 | $4.79 | 1.06 M | $263.96 M |
| 10/29/2025 | $5.03 | $4.95 (-1.59%) | $5.05 | $4.90 | 1.10 M | $271.64 M |
| 10/28/2025 | $5.08 | $5.01 (-1.38%) | $5.13 | $4.98 | 723.82 K | $274.93 M |
| 10/27/2025 | $5.25 | $5.09 (-3.05%) | $5.26 | $5.09 | 913.00 K | $279.32 M |
| 10/24/2025 | $5.13 | $5.25 (2.34%) | $5.29 | $5.10 | 1.05 M | $288.10 M |
| 10/23/2025 | $5.05 | $5.11 (1.19%) | $5.20 | $5.01 | 1.23 M | $280.42 M |
| 10/22/2025 | $5.11 | $5.05 (-1.17%) | $5.18 | $4.90 | 1.45 M | $277.13 M |
| 10/21/2025 | $5.35 | $5.14 (-3.93%) | $5.35 | $5.14 | 950.40 K | $282.07 M |
| 10/20/2025 | $5.24 | $5.33 (1.72%) | $5.40 | $5.21 | 954.40 K | $292.49 M |
| 10/17/2025 | $5.27 | $5.24 (-0.57%) | $5.33 | $5.17 | 830.24 K | $287.56 M |
| 10/16/2025 | $5.60 | $5.29 (-5.54%) | $5.73 | $5.27 | 1.22 M | $290.30 M |
| 10/15/2025 | $5.56 | $5.63 (1.26%) | $5.93 | $5.37 | 3.39 M | $308.96 M |
| 10/14/2025 | $5.30 | $5.49 (3.58%) | $5.56 | $5.17 | 1.68 M | $301.27 M |
| 10/13/2025 | $5.53 | $5.40 (-2.35%) | $5.54 | $5.21 | 1.31 M | $296.34 M |
| 10/10/2025 | $6.03 | $5.30 (-12.11%) | $6.04 | $5.29 | 3.71 M | $290.85 M |
| 10/09/2025 | $6.30 | $6.14 (-2.54%) | $6.67 | $6.11 | 4.01 M | $336.94 M |
| 10/08/2025 | $6.18 | $6.10 (-1.29%) | $6.18 | $5.92 | 2.06 M | $334.75 M |
| 10/07/2025 | $5.82 | $6.17 (6.01%) | $6.51 | $5.81 | 3.66 M | $338.59 M |
| 10/06/2025 | $5.70 | $5.81 (1.93%) | $5.86 | $5.60 | 1.49 M | $318.84 M |
| 10/03/2025 | $5.70 | $5.65 (-0.88%) | $5.91 | $5.58 | 1.56 M | $310.06 M |
| 10/02/2025 | $5.73 | $5.68 (-0.87%) | $5.94 | $5.55 | 1.59 M | $311.70 M |
| 10/01/2025 | $5.95 | $5.73 (-3.7%) | $5.95 | $5.72 | 1.57 M | $314.45 M |
| 09/30/2025 | $6.15 | $5.96 (-3.09%) | $6.15 | $5.68 | 3.77 M | $327.07 M |
| 09/29/2025 | $5.51 | $6.23 (13.07%) | $6.43 | $5.50 | 13.21 M | $341.88 M |
| 09/26/2025 | $4.95 | $4.86 (-1.82%) | $4.99 | $4.84 | 670.30 K | $266.70 M |
| 09/25/2025 | $5.16 | $4.95 (-4.07%) | $5.16 | $4.92 | 765.74 K | $271.64 M |
| 09/24/2025 | $5.02 | $5.18 (3.19%) | $5.24 | $5.01 | 927.60 K | $284.26 M |
| 09/23/2025 | $5.02 | $5.03 (0.2%) | $5.29 | $5.00 | 1.43 M | $276.03 M |
| 09/22/2025 | $5.07 | $5.03 (-0.79%) | $5.11 | $4.99 | 691.30 K | $276.03 M |
| 09/19/2025 | $5.13 | $5.09 (-0.78%) | $5.19 | $5.06 | 816.44 K | $279.32 M |
| 09/18/2025 | $5.03 | $5.18 (2.98%) | $5.31 | $5.03 | 1.21 M | $284.26 M |
| 09/17/2025 | $4.98 | $4.99 (0.2%) | $5.14 | $4.94 | 923.25 K | $273.84 M |
| 09/16/2025 | $4.97 | $5.00 (0.6%) | $5.09 | $4.93 | 572.00 K | $274.39 M |
| 09/15/2025 | $4.87 | $4.97 (2.05%) | $5.03 | $4.87 | 653.90 K | $272.74 M |
| 09/12/2025 | $4.96 | $4.87 (-1.81%) | $4.97 | $4.87 | 654.90 K | $267.25 M |
| 09/11/2025 | $4.94 | $4.93 (-0.2%) | $5.07 | $4.90 | 847.91 K | $270.54 M |
| 09/10/2025 | $5.08 | $4.97 (-2.17%) | $5.09 | $4.95 | 664.10 K | $272.74 M |
| 09/09/2025 | $4.85 | $5.05 (4.12%) | $5.11 | $4.80 | 933.00 K | $277.13 M |
| 09/08/2025 | $4.91 | $4.84 (-1.43%) | $4.92 | $4.79 | 633.40 K | $265.60 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
