Articore Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	0.37	0.37	0.37	0.37	0.37	-3.95%	206
Oct 6, 2026	0.38	0.40	0.38	0.38	0.38	-	83,831
Oct 5, 2026	0.37	0.39	0.37	0.38	0.38	2.70%	98,478
Oct 2, 2026	0.35	0.39	0.35	0.37	0.37	5.71%	153,727
Oct 1, 2026	0.35	0.38	0.35	0.35	0.35	-	29,569
Sep 30, 2026	0.37	0.38	0.35	0.35	0.35	1.45%	3,091
Sep 29, 2026	0.35	0.38	0.35	0.35	0.35	-1.43%	89,727
Sep 28, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	277,417
Sep 25, 2026	0.37	0.37	0.36	0.36	0.36	-2.74%	266,200
Sep 24, 2026	0.37	0.38	0.37	0.37	0.37	-	130,325
Sep 23, 2026	0.38	0.39	0.37	0.37	0.37	-2.67%	53,285
Sep 22, 2026	0.40	0.40	0.38	0.38	0.38	-2.60%	108,865
Sep 21, 2026	0.38	0.40	0.38	0.39	0.39	2.67%	99,595
Sep 18, 2026	0.37	0.39	0.37	0.38	0.38	-	140,727
Sep 17, 2026	0.39	0.39	0.38	0.38	0.38	-	73,143
Sep 16, 2026	0.39	0.40	0.38	0.38	0.38	-6.25%	57,955
Sep 15, 2026	0.37	0.40	0.37	0.40	0.40	5.26%	90,887
Sep 14, 2026	0.37	0.38	0.37	0.38	0.38	2.70%	24,847
Sep 11, 2026	0.37	0.38	0.37	0.37	0.37	-2.63%	42,791
Sep 10, 2026	0.37	0.38	0.37	0.38	0.38	4.11%	121,578
Sep 9, 2026	0.37	0.37	0.37	0.37	0.37	-	1,987
Sep 8, 2026	0.40	0.40	0.37	0.37	0.37	-5.19%	17,082
Sep 7, 2026	0.38	0.40	0.38	0.39	0.39	-2.53%	58,136
Sep 4, 2026	0.37	0.40	0.37	0.40	0.40	2.60%	141,807
Sep 3, 2026	0.39	0.39	0.37	0.39	0.39	-	29,841
Sep 2, 2026	0.37	0.39	0.36	0.39	0.39	4.05%	257,159
Sep 1, 2026	0.38	0.39	0.37	0.37	0.37	-2.63%	114,516
Aug 31, 2026	0.44	0.44	0.35	0.38	0.38	-10.59%	1,069,821
Aug 28, 2026	0.42	0.43	0.38	0.43	0.43	28.79%	10,000,141
Aug 27, 2026	0.32	0.33	0.32	0.33	0.33	4.76%	125,958
Aug 26, 2026	0.30	0.32	0.30	0.32	0.32	5.00%	133,885
Aug 25, 2026	0.28	0.30	0.28	0.30	0.30	7.14%	73,651
Aug 24, 2026	0.28	0.28	0.28	0.28	0.28	-	97,844
Aug 21, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	8,246
Aug 20, 2026	0.28	0.28	0.28	0.28	0.28	-	7,989
Aug 19, 2026	0.28	0.28	0.28	0.28	0.28	1.85%	6
Aug 18, 2026	0.27	0.27	0.27	0.27	0.27	-	4
Aug 17, 2026	0.27	0.27	0.27	0.27	0.27	-	14,301
Aug 14, 2026	0.27	0.27	0.27	0.27	0.27	-1.82%	164,633
Aug 13, 2026	0.27	0.28	0.27	0.28	0.28	-	82
Aug 12, 2026	0.27	0.28	0.27	0.28	0.28	1.85%	13,128
Aug 11, 2026	0.27	0.27	0.27	0.27	0.27	-5.26%	12,960
Aug 10, 2026	0.29	0.29	0.28	0.29	0.29	-	10,542
Aug 7, 2026	0.29	0.29	0.28	0.29	0.29	3.64%	15,175
Aug 6, 2026	0.28	0.28	0.28	0.28	0.28	3.77%	1,423
Aug 5, 2026	0.27	0.28	0.26	0.27	0.27	-3.64%	74,320
Aug 4, 2026	0.27	0.28	0.27	0.28	0.28	3.77%	3,365
Aug 3, 2026	0.28	0.28	0.27	0.27	0.27	-7.02%	20,660
Jul 31, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	33,479
Jul 30, 2026	0.29	0.29	0.28	0.28	0.28	-	128,150