Americore Resources Corp. (AMCOF)
OTCMKTS · Delayed Price · Currency is USD
0.2227
+0.00782 (3.64%)
At close: Sep 22, 2026
AMCOF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -5.44% | 430 |
| Sep 22, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 3.64% | 33,243 |
| Sep 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.54% | 1,530 |
| Sep 18, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | 0.42% | 4,523 |
| Sep 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.24% | 3,500 |
| Sep 16, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.26% | 23,693 |
| Sep 15, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 4.66% | 32,649 |
| Sep 14, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | -4.41% | 7,225 |
| Sep 11, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 6.92% | 38,600 |
| Sep 10, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.82% | 15,089 |
| Sep 9, 2026 | 0.24 | 0.26 | 0.21 | 0.22 | 0.22 | -10.20% | 108,476 |
| Sep 8, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | -3.28% | 10,060 |
| Sep 4, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 0.78% | 71,250 |
| Sep 3, 2026 | 0.28 | 0.28 | 0.24 | 0.25 | 0.25 | 4.46% | 26,139 |
| Sep 2, 2026 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -6.31% | 23,877 |
| Sep 1, 2026 | 0.24 | 0.26 | 0.22 | 0.26 | 0.26 | 8.35% | 49,171 |
| Aug 31, 2026 | 0.23 | 0.29 | 0.22 | 0.24 | 0.24 | -5.50% | 18,865 |
| Aug 28, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.29% | 4,237 |
| Aug 27, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -0.08% | 14,384 |
| Aug 26, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -0.40% | 14,400 |
| Aug 25, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -1.31% | 51,786 |
| Aug 24, 2026 | 0.24 | 0.27 | 0.24 | 0.25 | 0.25 | 3.74% | 20,725 |
| Aug 21, 2026 | 0.22 | 0.26 | 0.22 | 0.24 | 0.24 | -3.00% | 25,840 |
| Aug 20, 2026 | 0.24 | 0.26 | 0.22 | 0.25 | 0.25 | 3.14% | 57,214 |
| Aug 19, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 1.21% | 152,340 |
| Aug 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.87% | 329 |
| Aug 17, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | -0.43% | 8,577 |
| Aug 14, 2026 | 0.25 | 0.27 | 0.22 | 0.24 | 0.24 | -4.04% | 84,200 |
| Aug 13, 2026 | 0.26 | 0.27 | 0.24 | 0.25 | 0.25 | -0.40% | 216,397 |
| Aug 12, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 8.70% | 65,520 |
| Aug 11, 2026 | 0.25 | 0.26 | 0.23 | 0.23 | 0.23 | -5.98% | 59,695 |
| Aug 10, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 3.46% | 39,889 |
| Aug 7, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 3.82% | 5,501 |
| Aug 6, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 2.59% | 50,797 |
| Aug 5, 2026 | 0.10 | 0.22 | 0.10 | 0.22 | 0.22 | 50.39% | 122,660 |
| Aug 4, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.19% | 2,860 |
| Aug 3, 2026 | 0.15 | 0.15 | 0.08 | 0.14 | 0.14 | -7.73% | 62,315 |
| Jul 31, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.11% | 1,795 |
| Jul 30, 2026 | 0.07 | 0.17 | 0.07 | 0.16 | 0.16 | -5.88% | 118,670 |
| Jul 29, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.17% | 121,989 |
| Jul 28, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.58% | 7,400 |
| Jul 27, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 0.77% | 63,500 |
| Jul 24, 2026 | 0.14 | 0.19 | 0.14 | 0.18 | 0.18 | -1.08% | 88,547 |
| Jul 23, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -7.33% | 57,843 |
| Jul 22, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 2.52% | 18,683 |
| Jul 21, 2026 | 0.14 | 0.22 | 0.14 | 0.19 | 0.19 | 7.94% | 38,402 |
| Jul 20, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 2.97% | 14,077 |
| Jul 17, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 2.52% | 7,051 |
| Jul 16, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -7.79% | 59,935 |
| Jul 15, 2026 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | 17.25% | 2,189 |