Adcore Inc. (ADCOF)
OTCMKTS · Delayed Price · Currency is USD
0.1900
+0.0137 (7.77%)
At close: Aug 19, 2025
Adcore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 7.77% | 150 |
| Aug 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.76% | 3,382 |
| Aug 15, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 4.74% | 58,400 |
| Aug 13, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -8.32% | 3,000 |
| Aug 11, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.05% | 11,969 |
| Aug 4, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -7.31% | 360 |
| Jul 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.71% | 12,721 |
| Jul 15, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 4.07% | 1,500 |
| Jul 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.79% | 2,000 |
| Jul 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.10% | 2,000 |
| Jun 26, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 4.99% | 6,000 |
| Jun 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.76% | 9,000 |
| Jun 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.84% | 591 |
| Jun 13, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -7.50% | 1,000 |
| Jun 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 17.65% | 5,000 |
| May 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -14.57% | 4,000 |
| May 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.02% | 100 |
| May 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.56% | 2,600 |
| May 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.56% | 3,300 |
| May 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 15.88% | 4,500 |
| May 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.29% | 10,006 |
| May 16, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -15.33% | 5,000 |
| May 2, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 6.91% | 4,000 |
| Apr 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.75% | 500 |
| Apr 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 42.96% | 12,500 |
| Apr 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -12.51% | 2,000 |
| Apr 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.38% | 4,010 |
| Apr 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.54% | 20,000 |
| Mar 28, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | -18.90% | 31,300 |
| Mar 26, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -0.55% | 10,300 |
| Mar 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.55% | 5,250 |
| Mar 11, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.07% | 5,200 |
| Mar 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 9.06% | 3,000 |
| Feb 28, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -13.29% | 7,500 |