Americore Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.58	0.58	0.51	0.52	0.52	-4.86%	85,720
Feb 11, 2026	0.52	0.55	0.45	0.55	0.55	5.75%	343,536
Feb 10, 2026	0.53	0.55	0.48	0.52	0.52	6.38%	480,081
Feb 9, 2026	0.48	0.50	0.40	0.49	0.49	2.09%	263,735
Feb 6, 2026	0.50	0.59	0.47	0.48	0.48	-5.17%	251,880
Feb 5, 2026	0.45	0.53	0.42	0.50	0.50	19.53%	529,779
Feb 4, 2026	0.47	0.47	0.38	0.42	0.42	-4.00%	269,303
Feb 3, 2026	0.39	0.44	0.38	0.44	0.44	18.57%	161,954
Feb 2, 2026	0.39	0.41	0.35	0.37	0.37	-2.65%	124,147
Jan 30, 2026	0.41	0.41	0.36	0.38	0.38	-6.45%	144,085
Jan 29, 2026	0.41	0.46	0.39	0.41	0.41	-4.57%	105,767
Jan 28, 2026	0.50	0.50	0.40	0.43	0.43	-10.93%	304,748
Jan 27, 2026	0.52	0.52	0.45	0.48	0.48	-3.15%	135,933
Jan 26, 2026	0.49	0.51	0.45	0.50	0.50	13.07%	268,018
Jan 23, 2026	0.37	0.45	0.32	0.44	0.44	18.64%	289,107
Jan 22, 2026	0.38	0.40	0.37	0.37	0.37	0.54%	191,266
Jan 21, 2026	0.36	0.39	0.34	0.37	0.37	0.11%	52,582
Jan 20, 2026	0.39	0.39	0.35	0.37	0.37	5.62%	170,909
Jan 16, 2026	0.35	0.38	0.33	0.35	0.35	2.09%	98,429
Jan 15, 2026	0.32	0.34	0.30	0.34	0.34	8.97%	176,540
Jan 14, 2026	0.28	0.33	0.28	0.31	0.31	-0.64%	84,240
Jan 13, 2026	0.31	0.34	0.28	0.31	0.31	0.64%	139,856
Jan 12, 2026	0.29	0.32	0.29	0.31	0.31	7.66%	85,255
Jan 9, 2026	0.29	0.30	0.28	0.29	0.29	-1.76%	92,271
Jan 8, 2026	0.26	0.30	0.26	0.30	0.30	2.64%	26,785
Jan 7, 2026	0.30	0.30	0.27	0.29	0.29	-0.48%	80,594
Jan 6, 2026	0.28	0.30	0.27	0.29	0.29	6.88%	63,294
Jan 5, 2026	0.27	0.28	0.26	0.27	0.27	0.07%	22,191
Jan 2, 2026	0.29	0.30	0.27	0.27	0.27	-6.09%	42,325
Dec 31, 2025	0.27	0.29	0.27	0.29	0.29	0.67%	28,055
Dec 30, 2025	0.25	0.30	0.23	0.29	0.29	9.85%	235,239
Dec 29, 2025	0.26	0.28	0.20	0.26	0.26	-	153,719
Dec 26, 2025	0.29	0.29	0.24	0.26	0.26	-4.80%	42,141
Dec 24, 2025	0.23	0.28	0.23	0.27	0.27	2.52%	23,042
Dec 23, 2025	0.25	0.27	0.25	0.27	0.27	6.56%	49,296
Dec 22, 2025	0.26	0.27	0.25	0.25	0.25	-1.11%	63,327
Dec 19, 2025	0.23	0.26	0.23	0.25	0.25	6.67%	17,365
Dec 18, 2025	0.26	0.29	0.24	0.24	0.24	-14.56%	165,220
Dec 17, 2025	0.29	0.29	0.25	0.28	0.28	10.96%	42,522
Dec 16, 2025	0.31	0.31	0.25	0.25	0.25	-11.82%	90,293
Dec 15, 2025	0.35	0.36	0.27	0.28	0.28	-14.09%	240,469
Dec 12, 2025	0.43	0.44	0.33	0.33	0.33	-21.87%	185,727
Dec 11, 2025	0.50	0.50	0.40	0.42	0.42	-12.09%	99,524
Dec 10, 2025	0.54	0.54	0.43	0.48	0.48	-5.51%	248,212
Dec 9, 2025	0.56	0.60	0.43	0.51	0.51	-5.75%	274,036
Dec 8, 2025	0.52	0.58	0.49	0.54	0.54	10.64%	291,478
Dec 5, 2025	0.36	0.51	0.36	0.49	0.49	39.67%	476,567
Dec 4, 2025	0.29	0.36	0.29	0.35	0.35	26.95%	214,818
Dec 3, 2025	0.29	0.29	0.26	0.28	0.28	11.38%	116,503
Dec 2, 2025	0.27	0.28	0.24	0.25	0.25	-7.53%	92,602