Avricore Health Inc. (AVCRF)
OTCMKTS
· Delayed Price · Currency is USD
0.0591
+0.0051 (9.44%)
Jul 14, 2025, 3:40 PM EDT
Avricore Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 0.07 | 0.07 | 0.05 | 0.06 | 0.06 | 23.80% | 82,558 |
| Jul 11, 2025 | 0.06 | 0.07 | 0.05 | 0.05 | 0.05 | -11.59% | 45,000 |
| Jul 10, 2025 | 0.05 | 0.06 | 0.04 | 0.05 | 0.05 | 33.00% | 149,275 |
| Jul 9, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -5.36% | 127,500 |
| Jul 8, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 31.19% | 49,000 |
| Jul 7, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 0.31% | 109,000 |
| Jul 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 2, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 13.59% | 80,775 |
| Jul 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jun 30, 2025 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | -20.28% | 150,000 |
| Jun 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 111.76% | 1,500 |
| Jun 26, 2025 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | -52.78% | 168,300 |
| Jun 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.76% | 25,000 |
| Jun 24, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -5.12% | 92,500 |
| Jun 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.12% | 20,000 |
| Jun 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 65.90% | 58,000 |
| Jun 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -30.61% | 5,000 |
| Jun 17, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 26.78% | 200,000 |
| Jun 16, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 9.26% | 64,500 |
| Jun 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -37.06% | 7,500 |
| Jun 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 11, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 49.22% | 54,000 |
| Jun 10, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -32.11% | 54,000 |
| Jun 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 3, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 110.70% | 50,000 |
| Jun 2, 2025 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | -55.33% | 41,000 |
| May 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 28, 2025 | 0.05 | 0.05 | 0.03 | 0.05 | 0.05 | 49.50% | 72,500 |
| May 27, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -6.67% | 55,500 |
| May 23, 2025 | 0.03 | 0.05 | 0.03 | 0.03 | 0.03 | 6.61% | 85,000 |
| May 22, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -5.02% | 96,500 |
| May 21, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 7.42% | 31,500 |
| May 20, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | 8.61% | 97,500 |
| May 19, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -22.33% | 30,000 |
| May 16, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -17.68% | 123,300 |
| May 15, 2025 | 0.05 | 0.05 | 0.03 | 0.04 | 0.04 | 13.41% | 89,500 |
| May 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -18.77% | 37,500 |
| May 13, 2025 | 0.02 | 0.05 | 0.02 | 0.05 | 0.05 | 24.10% | 100,000 |
| May 12, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 33.87% | 32,300 |
| May 9, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -44.20% | 116,000 |
| May 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 2, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 30.55% | 8,320 |
| May 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 23.55% | 316 |