Adcore Inc. (TSX:ADCO)
Canada · Delayed Price · Currency is CAD 0.2200
-0.0100 (-4.35%)
Nov 6, 2025, 2:21 PM EST
Adcore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 2.22% | 17,600 |
| Nov 4, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -6.25% | 49,300 |
| Nov 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 8,000 |
| Oct 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 1,000 |
| Oct 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 3,000 |
| Oct 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 1,000 |
| Oct 28, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 8,500 |
| Oct 27, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 5,900 |
| Oct 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 1,000 |
| Oct 23, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 10,000 |
| Oct 22, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 52,500 |
| Oct 21, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 5,000 |
| Oct 20, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 3,700 |
| Oct 17, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 31,008 |
| Oct 16, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 8,000 |
| Oct 15, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.38% | 309,200 |
| Oct 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.44% | 1,000 |
| Oct 10, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -2.17% | 83,000 |
| Oct 9, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 68,500 |
| Oct 8, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 11,500 |
| Oct 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 1,600 |
| Oct 6, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 48,100 |
| Oct 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Oct 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 28,723 |
| Oct 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 4,500 |
| Sep 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Sep 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 12,500 |
| Sep 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,000 |
| Sep 25, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | - | 16,900 |
| Sep 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 9,500 |
| Sep 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 500 |
| Sep 22, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 69,500 |
| Sep 19, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 8,800 |
| Sep 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Sep 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 29,500 |
| Sep 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 11,000 |
| Sep 15, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 12,200 |
| Sep 12, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 8,505 |
| Sep 11, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 11,500 |
| Sep 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 500 |
| Sep 9, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 35,423 |
| Sep 8, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 24,500 |
| Sep 5, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 4,000 |
| Sep 4, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 82,000 |
| Sep 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Sep 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 3,600 |
| Aug 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 1,000 |
| Aug 28, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 10,000 |
| Aug 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,500 |
| Aug 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.92% | 1,000 |