Articore Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.34	0.34	0.31	0.32	0.32	-1.54%	61,330
Apr 1, 2026	0.31	0.34	0.31	0.33	0.33	4.84%	120,176
Mar 31, 2026	0.30	0.33	0.30	0.31	0.31	-3.13%	141,138
Mar 27, 2026	0.32	0.32	0.31	0.32	0.32	-1.54%	28,539
Mar 26, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	144,377
Mar 25, 2026	0.31	0.33	0.31	0.33	0.33	8.20%	389,054
Mar 24, 2026	0.32	0.32	0.30	0.31	0.31	-4.69%	199,375
Mar 23, 2026	0.30	0.32	0.29	0.32	0.32	-	145,792
Mar 20, 2026	0.31	0.33	0.29	0.32	0.32	-	535,155
Mar 19, 2026	0.32	0.32	0.31	0.32	0.32	-3.03%	49,506
Mar 18, 2026	0.33	0.33	0.31	0.33	0.33	-	46,073
Mar 17, 2026	0.30	0.33	0.30	0.33	0.33	6.45%	654,333
Mar 16, 2026	0.31	0.31	0.30	0.31	0.31	-3.13%	164,389
Mar 13, 2026	0.32	0.33	0.32	0.32	0.32	-	37,300
Mar 12, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	72,855
Mar 11, 2026	0.33	0.35	0.33	0.33	0.33	-	55,824
Mar 10, 2026	0.33	0.33	0.32	0.33	0.33	-2.94%	95,999
Mar 9, 2026	0.35	0.36	0.31	0.34	0.34	-4.23%	263,766
Mar 6, 2026	0.35	0.36	0.35	0.36	0.36	-	3,779
Mar 5, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	150,542
Mar 4, 2026	0.34	0.35	0.34	0.35	0.35	-1.41%	124,077
Mar 3, 2026	0.35	0.36	0.34	0.36	0.36	-	187,211
Mar 2, 2026	0.34	0.36	0.34	0.36	0.36	-	233,490
Feb 27, 2026	0.35	0.36	0.35	0.36	0.36	-1.39%	53,212
Feb 26, 2026	0.36	0.36	0.35	0.36	0.36	-	66,576
Feb 25, 2026	0.36	0.36	0.35	0.36	0.36	-5.26%	306,025
Feb 24, 2026	0.38	0.39	0.37	0.38	0.38	5.56%	139,848
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