Articore Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	0.38	0.38	0.35	0.36	0.36	-6.49%	273,375
Feb 20, 2026	0.40	0.40	0.31	0.39	0.39	-2.53%	660,850
Feb 19, 2026	0.38	0.45	0.38	0.40	0.40	9.72%	1,587,010
Feb 18, 2026	0.37	0.37	0.34	0.36	0.36	-	28,579
Feb 17, 2026	0.33	0.37	0.33	0.36	0.36	9.09%	170,634
Feb 16, 2026	0.34	0.35	0.32	0.33	0.33	-2.94%	115,620
Feb 13, 2026	0.34	0.35	0.34	0.34	0.34	-1.45%	78,901
Feb 12, 2026	0.32	0.35	0.32	0.35	0.35	1.47%	57,415
Feb 11, 2026	0.33	0.35	0.32	0.34	0.34	-1.45%	17,349
Feb 10, 2026	0.34	0.35	0.32	0.35	0.35	1.47%	18,166
Feb 9, 2026	0.35	0.35	0.34	0.34	0.34	-4.23%	16,305
Feb 6, 2026	0.34	0.36	0.31	0.36	0.36	4.41%	365,153
Feb 5, 2026	0.35	0.35	0.34	0.34	0.34	-4.23%	24,768
Feb 4, 2026	0.36	0.36	0.34	0.36	0.36	-	156,878
Feb 3, 2026	0.34	0.36	0.32	0.36	0.36	2.90%	443,813
Feb 2, 2026	0.33	0.35	0.32	0.35	0.35	-1.43%	262,840
Jan 30, 2026	0.34	0.35	0.33	0.35	0.35	4.48%	66,043
Jan 29, 2026	0.34	0.34	0.32	0.34	0.34	-1.47%	79,182
Jan 28, 2026	0.33	0.34	0.33	0.34	0.34	-	127,101
Jan 27, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	60,061
Jan 23, 2026	0.33	0.34	0.33	0.33	0.33	-2.94%	114,588
Jan 22, 2026	0.32	0.35	0.32	0.34	0.34	6.25%	288,097
Jan 21, 2026	0.31	0.32	0.31	0.32	0.32	1.59%	139,739
Jan 20, 2026	0.30	0.32	0.30	0.32	0.32	3.28%	106,151
Jan 19, 2026	0.30	0.31	0.30	0.31	0.31	8.93%	190,876
Jan 16, 2026	0.28	0.29	0.27	0.28	0.28	-	61,662
Jan 15, 2026	0.25	0.29	0.25	0.28	0.28	16.67%	464,750
Jan 14, 2026	0.25	0.25	0.24	0.24	0.24	-2.04%	36,969
Jan 13, 2026	0.24	0.25	0.24	0.25	0.25	-2.00%	37,156
Jan 12, 2026	0.25	0.25	0.25	0.25	0.25	-	10
Jan 9, 2026	0.24	0.25	0.24	0.25	0.25	4.17%	107,799
Jan 8, 2026	0.27	0.27	0.24	0.24	0.24	-	128,187
Jan 7, 2026	0.24	0.24	0.24	0.24	0.24	4.35%	12,184
Jan 6, 2026	0.24	0.24	0.23	0.23	0.23	-4.17%	26,593
Jan 5, 2026	0.25	0.25	0.24	0.24	0.24	-4.00%	98,464
Jan 2, 2026	0.25	0.25	0.25	0.25	0.25	-3.85%	7,715
Dec 31, 2025	0.26	0.27	0.26	0.26	0.26	-5.45%	31,403
Dec 30, 2025	0.26	0.28	0.26	0.28	0.28	5.77%	163,748
Dec 29, 2025	0.27	0.27	0.25	0.26	0.26	-1.89%	17,984
Dec 24, 2025	0.27	0.27	0.27	0.27	0.27	-	2,345
Dec 23, 2025	0.27	0.27	0.27	0.27	0.27	-	500
Dec 22, 2025	0.27	0.27	0.27	0.27	0.27	-	31,508
Dec 19, 2025	0.27	0.27	0.27	0.27	0.27	-	10,161
Dec 18, 2025	0.25	0.27	0.25	0.27	0.27	3.92%	10,908
Dec 17, 2025	0.26	0.26	0.24	0.26	0.26	-	123,601
Dec 16, 2025	0.26	0.27	0.26	0.26	0.26	-7.27%	37,400
Dec 15, 2025	0.27	0.28	0.27	0.28	0.28	1.85%	11,191
Dec 12, 2025	0.26	0.28	0.26	0.27	0.27	3.85%	57,328
Dec 11, 2025	0.26	0.26	0.26	0.26	0.26	-1.89%	4,573
Dec 10, 2025	0.26	0.28	0.26	0.27	0.27	1.92%	28,425