Avricore Health Inc. (AVCRF)
OTCMKTS
· Delayed Price · Currency is USD
0.0424
0.00 (0.00%)
Jun 5, 2025, 8:00 PM EDT
Avricore Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20 |
| Apr 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 16, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 19.23% | 148,000 |
| Apr 15, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.45% | 16,000 |
| Apr 14, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -13.79% | 234,000 |
| Apr 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 10, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -25.90% | 203,300 |
| Apr 9, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 24.60% | 49,000 |
| Apr 8, 2025 | 0.04 | 0.05 | 0.03 | 0.03 | 0.03 | 2.46% | 188,000 |
| Apr 7, 2025 | 0.04 | 0.06 | 0.03 | 0.03 | 0.03 | -3.21% | 139,000 |
| Apr 4, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -12.68% | 204,500 |
| Apr 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -31.56% | 130,000 |
| Apr 2, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 50.26% | 10,000 |
| Apr 1, 2025 | 0.04 | 0.05 | 0.03 | 0.04 | 0.04 | -3.96% | 98,500 |
| Mar 31, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -13.16% | 147,500 |
| Mar 28, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 7.54% | 115,000 |
| Mar 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |