Adcore Inc. (ADCOF)
OTCMKTS · Delayed Price · Currency is USD
0.1125
0.00 (0.00%)
At close: Dec 26, 2025
Adcore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.27% | 3,000 |
| Dec 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.70% | 5,000 |
| Dec 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.17% | 5,000 |
| Dec 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.29% | 1,000 |
| Nov 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.66% | 5,000 |
| Nov 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -25.35% | 5,531 |
| Nov 12, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 6.30% | 451 |
| Nov 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 11.07% | 5,000 |
| Nov 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 7,000 |
| Nov 4, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -9.09% | 6,000 |
| 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 |