Adcore Inc. (ADCOF)
OTCMKTS · Delayed Price · Currency is USD
0.13744
-0.005785 (-4.04%)
At close: Jun 1, 2026
ADCOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.04% | 34,650 |
| May 29, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.81% | 4,000 |
| May 28, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.17% | 415 |
| May 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.31% | 1,000 |
| May 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.91% | 20,000 |
| May 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -7.50% | 3,850 |
| May 14, 2026 | 0.17 | 0.17 | 0.13 | 0.16 | 0.16 | -5.99% | 549,400 |
| May 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.91% | 18,500 |
| May 12, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 3.30% | 31,500 |
| May 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -10.68% | 27,500 |
| May 7, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 13.10% | 109,900 |
| May 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.68% | 501 |
| May 1, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.78% | 3,000 |
| Apr 29, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 7.03% | 137,800 |
| Apr 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 43,501 |
| Apr 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.83% | 6,500 |
| Apr 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.90% | 12,500 |
| Apr 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.32% | 262 |
| Apr 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.82% | 384 |
| Apr 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.06% | 4,082 |
| Apr 17, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.06% | 43,755 |
| Apr 15, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.25% | 12,000 |
| Apr 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.21% | 400 |
| Apr 10, 2026 | 0.13 | 0.17 | 0.13 | 0.17 | 0.17 | 30.00% | 323,250 |
| Apr 9, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.16% | 93,000 |
| Apr 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 8.60% | 12,500 |
| Apr 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.85% | 5,000 |
| Apr 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.14% | 5,698 |
| Apr 1, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | 0.92% | 103,220 |
| Mar 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 17.76% | 20,000 |
| Mar 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.51% | 3,000 |
| Mar 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.64% | 2,000 |
| Mar 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.46% | 1,000 |
| Mar 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.14% | 47,500 |
| Mar 3, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 6.56% | 5,000 |
| Feb 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00% | 2,500 |
| Feb 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.10% | 16,000 |
| Feb 18, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -13.26% | 2,500 |
| Feb 10, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -3.03% | 16,000 |
| Jan 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 7.01% | 15,139 |
| Jan 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.47% | 3,161 |
| Jan 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.29% | 1,500 |
| Jan 9, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 12.73% | 30,000 |
| Dec 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.66% | 10,295 |
| Dec 30, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -11.11% | 14,000 |
| 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 | -0.19% | 5,000 |