Find a quote
AURORA CANNABIS INC
6.19 Up 0.06 (0.97 %)
Delayed : 2025/07/16 11:08:38
- Previous close $6.13
- Opening $6.13
- Today High $6.21
- Today Low $6.13
- Price Bid $6.18
- Price Ask $6.18
- 52 Weeks High $9.90
- 52 Weeks Low $4.95
- Size Bid 11
- Size Ask 8
- Volume 65,306
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:07 AM | $6.19 | Up $0.00 | $6.19 | $6.19 | 200 |
| 11:06 AM | $6.19 | Up $0.00 | $6.19 | $6.19 | 500 |
| 11:04 AM | $6.19 | Up $0.03 | $6.19 | $6.19 | 200 |
| 11:04 AM | $6.19 | Up $0.00 | $6.19 | $6.19 | 0 |
| 11:02 AM | $6.16 | Up $0.00 | $6.16 | $6.16 | 2,700 |
| 11:02 AM | $6.16 | Up $0.00 | $6.16 | $6.16 | 0 |
| 10:59 AM | $6.16 | Up $0.00 | $6.16 | $6.16 | 300 |
| 10:59 AM | $6.16 | Up $0.00 | $6.16 | $6.16 | 0 |
| 10:59 AM | $6.16 | Up $0.00 | $6.16 | $6.16 | 0 |
| 10:57 AM | $6.16 | Down $ -0.01 | $6.17 | $6.16 | 900 |
| 10:57 AM | $6.16 | Up $0.00 | $6.17 | $6.16 | 0 |
| 10:54 AM | $6.17 | Down $ -0.03 | $6.20 | $6.17 | 5,700 |
| 10:54 AM | $6.17 | Up $0.00 | $6.20 | $6.17 | 0 |
| 10:54 AM | $6.17 | Up $0.00 | $6.20 | $6.17 | 0 |
| 10:53 AM | $6.20 | Up $0.00 | $6.20 | $6.20 | 1,200 |
| 10:52 AM | $6.20 | Up $0.00 | $6.20 | $6.19 | 1,900 |
| 10:51 AM | $6.20 | Up $0.01 | $6.20 | $6.20 | 1,500 |
| 10:45 AM | $6.19 | Up $0.01 | $6.19 | $6.19 | 900 |
| 10:45 AM | $6.19 | Up $0.00 | $6.19 | $6.19 | 0 |
| 10:45 AM | $6.19 | Up $0.00 | $6.19 | $6.19 | 0 |
| 10:45 AM | $6.19 | Up $0.00 | $6.19 | $6.19 | 0 |
| 10:45 AM | $6.19 | Up $0.00 | $6.19 | $6.19 | 0 |
| 10:45 AM | $6.19 | Up $0.00 | $6.19 | $6.19 | 0 |
| 10:44 AM | $6.18 | Up $0.01 | $6.18 | $6.17 | 800 |
| 10:43 AM | $6.17 | Down $ -0.01 | $6.18 | $6.17 | 3,100 |
| 10:42 AM | $6.18 | Up $0.00 | $6.18 | $6.18 | 100 |
| 10:41 AM | $6.18 | Down $ -0.01 | $6.18 | $6.18 | 100 |
| 10:35 AM | $6.19 | Up $0.00 | $6.19 | $6.19 | 100 |
| 10:35 AM | $6.19 | Up $0.00 | $6.19 | $6.19 | 0 |
| 10:35 AM | $6.19 | Up $0.00 | $6.19 | $6.19 | 0 |
| 10:35 AM | $6.19 | Up $0.00 | $6.19 | $6.19 | 0 |
| 10:35 AM | $6.19 | Up $0.00 | $6.19 | $6.19 | 0 |
| 10:35 AM | $6.19 | Up $0.00 | $6.19 | $6.19 | 0 |
| 10:31 AM | $6.19 | Up $0.00 | $6.19 | $6.19 | 100 |
| 10:31 AM | $6.19 | Up $0.00 | $6.19 | $6.19 | 0 |
| 10:31 AM | $6.19 | Up $0.00 | $6.19 | $6.19 | 0 |
| 10:31 AM | $6.19 | Up $0.00 | $6.19 | $6.19 | 0 |
| 10:30 AM | $6.19 | Up $0.00 | $6.19 | $6.19 | 100 |
| 10:26 AM | $6.19 | Down $ -0.01 | $6.20 | $6.19 | 4,000 |
| 10:26 AM | $6.19 | Up $0.00 | $6.20 | $6.19 | 0 |
| 10:26 AM | $6.19 | Up $0.00 | $6.20 | $6.19 | 0 |
| 10:26 AM | $6.19 | Up $0.00 | $6.20 | $6.19 | 0 |
| 10:25 AM | $6.20 | Up $0.00 | $6.21 | $6.20 | 700 |
| 10:24 AM | $6.20 | Up $0.00 | $6.20 | $6.20 | 3,300 |
| 10:23 AM | $6.20 | Up $0.00 | $6.20 | $6.20 | 100 |
| 10:22 AM | $6.20 | Up $0.01 | $6.20 | $6.20 | 700 |
| 10:19 AM | $6.19 | Up $0.00 | $6.19 | $6.19 | 100 |
| 10:19 AM | $6.19 | Up $0.00 | $6.19 | $6.19 | 0 |
| 10:19 AM | $6.19 | Up $0.00 | $6.19 | $6.19 | 0 |
| 10:18 AM | $6.19 | Up $0.01 | $6.19 | $6.18 | 3,000 |
| 10:15 AM | $6.18 | Up $0.00 | $6.18 | $6.18 | 600 |
| 10:15 AM | $6.18 | Up $0.00 | $6.18 | $6.18 | 0 |
| 10:15 AM | $6.18 | Up $0.00 | $6.18 | $6.18 | 0 |
| 10:12 AM | $6.18 | Up $0.00 | $6.18 | $6.18 | 500 |
| 10:12 AM | $6.18 | Up $0.00 | $6.18 | $6.18 | 0 |
| 10:12 AM | $6.18 | Up $0.00 | $6.18 | $6.18 | 0 |
| 10:11 AM | $6.18 | Up $0.00 | $6.18 | $6.18 | 300 |
| 10:07 AM | $6.18 | Down $ -0.02 | $6.19 | $6.18 | 600 |
| 10:07 AM | $6.18 | Up $0.00 | $6.19 | $6.18 | 0 |
| 10:07 AM | $6.18 | Up $0.00 | $6.19 | $6.18 | 0 |
| 10:07 AM | $6.18 | Up $0.00 | $6.19 | $6.18 | 0 |
| 10:06 AM | $6.20 | Up $0.01 | $6.20 | $6.20 | 2,900 |
| 10:04 AM | $6.19 | Up $0.04 | $6.19 | $6.18 | 6,300 |
| 10:04 AM | $6.19 | Up $0.00 | $6.19 | $6.18 | 0 |
| 10:00 AM | $6.15 | Up $0.01 | $6.15 | $6.14 | 800 |
| 10:00 AM | $6.15 | Up $0.00 | $6.15 | $6.14 | 0 |
| 10:00 AM | $6.15 | Up $0.00 | $6.15 | $6.14 | 0 |
| 10:00 AM | $6.15 | Up $0.00 | $6.15 | $6.14 | 0 |
| 09:59 AM | $6.14 | Up $0.01 | $6.14 | $6.14 | 100 |
| 09:58 AM | $6.13 | Down $ -0.01 | $6.13 | $6.13 | 1,900 |
| 09:57 AM | $6.14 | Up $0.01 | $6.14 | $6.14 | 300 |
| 09:55 AM | $6.13 | Down $ -0.02 | $6.13 | $6.13 | 200 |
| 09:55 AM | $6.13 | Up $0.00 | $6.13 | $6.13 | 0 |
| 09:52 AM | $6.15 | Up $0.01 | $6.15 | $6.15 | 200 |
| 09:52 AM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
| 09:52 AM | $6.15 | Up $0.00 | $6.15 | $6.15 | 0 |
| 09:50 AM | $6.14 | Down $ -0.02 | $6.15 | $6.14 | 1,200 |
| 09:50 AM | $6.14 | Up $0.00 | $6.15 | $6.14 | 0 |
| 09:47 AM | $6.16 | Down $ -0.01 | $6.17 | $6.16 | 400 |
| 09:47 AM | $6.16 | Up $0.00 | $6.17 | $6.16 | 0 |
| 09:47 AM | $6.16 | Up $0.00 | $6.17 | $6.16 | 0 |
| 09:46 AM | $6.17 | Up $0.00 | $6.17 | $6.17 | 400 |
| 09:40 AM | $6.17 | Down $ -0.02 | $6.19 | $6.17 | 1,000 |
| 09:40 AM | $6.17 | Up $0.00 | $6.19 | $6.17 | 0 |
| 09:40 AM | $6.17 | Up $0.00 | $6.19 | $6.17 | 0 |
| 09:40 AM | $6.17 | Up $0.00 | $6.19 | $6.17 | 0 |
| 09:40 AM | $6.17 | Up $0.00 | $6.19 | $6.17 | 0 |
| 09:40 AM | $6.17 | Up $0.00 | $6.19 | $6.17 | 0 |
| 09:39 AM | $6.19 | Up $0.01 | $6.19 | $6.19 | 600 |
| 09:38 AM | $6.18 | Up $0.01 | $6.18 | $6.17 | 4,600 |
| 09:35 AM | $6.17 | Up $0.00 | $6.17 | $6.16 | 5,700 |
| 09:35 AM | $6.17 | Up $0.00 | $6.17 | $6.16 | 0 |
| 09:35 AM | $6.17 | Up $0.00 | $6.17 | $6.16 | 0 |
| 09:34 AM | $6.17 | Up $0.00 | $6.17 | $6.17 | 1,300 |
| 09:33 AM | $6.17 | Up $0.01 | $6.17 | $6.16 | 700 |
| 09:32 AM | $6.16 | Up $0.03 | $6.16 | $6.16 | 300 |
| 09:30 AM | $6.13 | Up $0.00 | $6.13 | $6.13 | 1,500 |
| 09:30 AM | $6.13 | Up $0.00 | $6.13 | $6.13 | 0 |
| Previous close | $6.13 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/07/2025 | $6.13 | $6.14 | $6.22 | $6.12 | 188,100 |
| 14/07/2025 | $6.27 | $6.30 | $6.31 | $6.23 | 142,300 |
| 11/07/2025 | $6.13 | $6.29 | $6.29 | $6.12 | 184,700 |
| 10/07/2025 | $6.40 | $6.44 | $6.61 | $6.34 | 307,100 |
| 09/07/2025 | $6.24 | $6.34 | $6.37 | $6.22 | 165,400 |
| 08/07/2025 | $6.21 | $6.16 | $6.28 | $6.13 | 271,300 |
| 07/07/2025 | $6.05 | $6.14 | $6.17 | $6.02 | 208,500 |
| 04/07/2025 | $6.21 | $6.22 | $6.24 | $6.20 | 124,600 |
| 03/07/2025 | $6.20 | $6.21 | $6.25 | $6.14 | 212,500 |
| 02/07/2025 | $6.08 | $6.01 | $6.09 | $6.00 | 213,000 |
| 30/06/2025 | $5.76 | $5.80 | $5.81 | $5.66 | 216,900 |
| 27/06/2025 | $5.71 | $5.74 | $5.79 | $5.61 | 192,200 |
| 26/06/2025 | $5.79 | $5.64 | $5.88 | $5.59 | 490,600 |
| 25/06/2025 | $5.38 | $5.48 | $5.53 | $5.37 | 253,500 |
| 24/06/2025 | $5.47 | $5.49 | $5.58 | $5.46 | 277,500 |
| 23/06/2025 | $5.37 | $5.41 | $5.41 | $5.31 | 293,300 |
| 20/06/2025 | $5.59 | $5.74 | $5.74 | $5.57 | 601,000 |
| 19/06/2025 | $6.12 | $6.12 | $6.17 | $6.06 | 458,200 |
| 18/06/2025 | $6.40 | $6.46 | $6.51 | $6.31 | 748,300 |
| 17/06/2025 | $8.02 | $8.27 | $8.29 | $8.00 | 511,300 |
| 16/06/2025 | $8.33 | $8.19 | $8.43 | $8.19 | 211,400 |
| 13/06/2025 | $7.98 | $8.06 | $8.12 | $7.86 | 218,900 |
| 12/06/2025 | $8.28 | $8.17 | $8.32 | $8.17 | 151,800 |
| 11/06/2025 | $8.25 | $8.39 | $8.43 | $8.21 | 172,200 |
| 10/06/2025 | $8.13 | $8.02 | $8.19 | $7.98 | 166,700 |
| 09/06/2025 | $7.96 | $7.91 | $8.03 | $7.88 | 155,300 |
| 06/06/2025 | $7.81 | $7.70 | $7.87 | $7.67 | 301,100 |
| 05/06/2025 | $7.39 | $7.67 | $7.67 | $7.35 | 121,000 |
| 04/06/2025 | $7.62 | $7.47 | $7.63 | $7.45 | 199,500 |
| 03/06/2025 | $7.35 | $7.39 | $7.40 | $7.29 | 71,100 |
Graphs are not available, please refer to the detailed table