Avricore Health Inc. (AVCRF)
OTCMKTS · Delayed Price · Currency is USD
0.0250
0.00 (0.00%)
Aug 10, 2026, 4:00 PM EST
AVCRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -26.69% | 20,000 |
| Jul 20, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -29.41% | 30,000 |
| Jul 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.09% | 15,000 |
| Jul 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 5,000 |
| Jul 15, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 10.84% | 50,000 |
| Jul 14, 2026 | 0.04 | 0.05 | 0.03 | 0.04 | 0.04 | 31.14% | 90,000 |
| Jul 13, 2026 | 0.04 | 0.05 | 0.03 | 0.03 | 0.03 | -40.71% | 80,000 |
| Jul 10, 2026 | 0.05 | 0.06 | 0.03 | 0.06 | 0.06 | - | 37,000 |
| Jul 9, 2026 | 0.05 | 0.06 | 0.03 | 0.06 | 0.06 | 17.65% | 47,000 |
| Jul 8, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 60.62% | 5,737 |
| Jul 7, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -1.54% | 15,487 |
| Jul 6, 2026 | 0.04 | 0.05 | 0.03 | 0.03 | 0.03 | -13.44% | 80,000 |
| Jul 2, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 5.75% | 50,000 |
| Jun 30, 2026 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -17.18% | 30,000 |
| Jun 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 31.61% | 20,040 |
| Jun 26, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -3.93% | 65,040 |
| Jun 25, 2026 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -19.99% | 70,000 |
| Jun 24, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 0.28% | 71,000 |
| Jun 23, 2026 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | -11.12% | 135,100 |
| Jun 22, 2026 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | -3.60% | 87,500 |
| Jun 18, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 28.66% | 35,000 |
| Jun 17, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 7.33% | 60,000 |
| Jun 16, 2026 | 0.03 | 0.05 | 0.03 | 0.03 | 0.03 | -6.10% | 109,000 |
| Jun 15, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -23.01% | 40,000 |
| Jun 12, 2026 | 0.04 | 0.05 | 0.03 | 0.05 | 0.05 | -1.98% | 227,500 |
| Jun 11, 2026 | 0.05 | 0.05 | 0.03 | 0.05 | 0.05 | 18.16% | 145,000 |
| Jun 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 20.98% | 10,000 |
| Jun 8, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -28.56% | 60,000 |
| Jun 5, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 44.90% | 20,000 |
| Jun 4, 2026 | 0.04 | 0.05 | 0.03 | 0.03 | 0.03 | -21.15% | 100,000 |
| Jun 3, 2026 | 0.05 | 0.05 | 0.03 | 0.04 | 0.04 | -1.48% | 85,000 |
| Jun 1, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 29.71% | 80,000 |
| May 29, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -33.34% | 36,500 |
| May 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 44.70% | 35,000 |
| May 20, 2026 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -25.57% | 60,000 |
| May 19, 2026 | 0.05 | 0.05 | 0.03 | 0.04 | 0.04 | 0.03% | 100,000 |
| May 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 9.93% | 20,000 |
| May 13, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 5.03% | 120,000 |
| May 12, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -0.26% | 120,000 |
| May 11, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -5.14% | 121,000 |
| May 8, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -19.88% | 98,968 |
| May 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 28.85% | 50,000 |
| May 6, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -4.69% | 90,000 |
| May 5, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 1.88% | 100,000 |
| May 4, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -8.19% | 70,000 |
| May 1, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -18.13% | 91,032 |
| Apr 30, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 27.44% | 143,000 |
| Apr 29, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -18.47% | 75,000 |
| Apr 28, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 11.02% | 58,133 |
| Apr 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -23.86% | 30,000 |