Articore Group Limited (ATGRF)
OTCMKTS · Delayed Price · Currency is USD
0.2582
+0.0261 (11.25%)
At close: Nov 9, 2026
ATGRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 11.25% | 11,500 |
| Nov 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 6.22% | 2,364 |
| Nov 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -19.07% | 2,000 |
| Oct 22, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 5.06% | 1,901 |
| Oct 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.15% | 120,000 |
| Oct 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 8.33% | 32,500 |
| Oct 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -11.11% | 1,000 |
| Oct 14, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 60,000 |
| Oct 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 8.87% | 30,000 |
| Oct 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 67,560 |
| Oct 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.92% | 90,000 |
| Oct 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.14% | 10,148 |
| Oct 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.46% | 1,000 |
| Sep 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.45% | 2,300 |
| Sep 25, 2026 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | -10.60% | 17,500 |
| Sep 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 11.81% | 700 |
| Sep 16, 2026 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -4.71% | 1,900 |
| Sep 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 2,750 |
| Sep 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 50,300 |
| Sep 2, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -5.26% | 103,269 |
| Sep 1, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 5.56% | 33,300 |
| Aug 31, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 3.05% | 68,000 |
| Aug 28, 2026 | 0.26 | 0.31 | 0.26 | 0.26 | 0.26 | 34.36% | 301,994 |
| Aug 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 9.98% | 5,000 |
| Aug 17, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -10.23% | 200 |
| Aug 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 9.87% | 156,000 |
| Aug 3, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 9.60% | 357 |
| Jul 31, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -10.77% | 1,000 |
| Jul 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.26% | 32,000 |
| Jul 14, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 50,310 |
| Jun 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.47% | 20,000 |
| Jun 29, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 19.64% | 262,225 |
| Jun 26, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | -2.69% | 39,080 |
| Jun 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 22.19% | 164 |
| Jun 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -18.09% | 340 |
| Jun 12, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 4.58% | 76,650 |
| Jun 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | 3.09% | 380 |
| Jun 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -21.95% | 6,814 |
| Jun 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 12.21% | 34,066 |
| May 28, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.50% | 440 |
| May 22, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.74% | 70,000 |
| May 21, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -14.54% | 357 |
| May 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 19,512 |
| May 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 7.44% | 205,741 |
| May 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.50% | 20,000 |
| May 13, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.51% | 152,500 |