Adcore Inc. (ADCOF)
OTCMKTS · Delayed Price · Currency is USD
0.1760
+0.0060 (3.53%)
At close: Oct 29, 2025
Adcore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 3.53% | 2,000 |
| Oct 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 13,600 |
| Oct 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -7.86% | 5,400 |
| Oct 23, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 8.53% | 2,500 |
| Oct 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.49% | 500 |
| Oct 17, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.71% | 28,000 |
| Oct 15, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 6.90% | 1,000 |
| Oct 14, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 0.43% | 27,353 |
| Oct 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.89% | 300 |
| Oct 10, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -9.04% | 60,000 |
| Oct 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.09% | 1,804 |
| Oct 8, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 3.07% | 252 |
| Oct 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.52% | 29,000 |
| Sep 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.88% | 14,000 |
| Sep 29, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.17% | 300 |
| Sep 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.59% | 391 |
| Sep 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.57% | 4,891 |
| Sep 8, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.74% | 5,892 |
| 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 |