Adcore Inc. (TSX:ADCO)
Canada flag Canada · Delayed Price · Currency is CAD
0.2450
-0.0050 (-2.00%)
Aug 21, 2025, 4:10 PM EDT

Adcore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20250.250.250.250.250.25--
Aug 20, 20250.240.250.240.250.25-2.00%25,100
Aug 19, 20250.250.250.250.250.25--
Aug 18, 20250.250.250.250.250.25--
Aug 15, 20250.250.250.240.250.252.04%32,000
Aug 14, 20250.250.250.250.250.25-2.00%6,400
Aug 13, 20250.260.260.240.250.25-3.85%35,044
Aug 12, 20250.260.260.260.260.26-6,500
Aug 11, 20250.250.260.240.260.264.00%16,000
Aug 8, 20250.250.250.250.250.25--
Aug 7, 20250.250.260.250.250.25-1.96%3,100
Aug 6, 20250.260.260.250.260.26-1.92%74,000
Aug 5, 20250.260.270.260.260.26-1.89%22,500
Aug 1, 20250.270.270.270.270.27--
Jul 31, 20250.270.270.270.270.27--
Jul 30, 20250.270.270.270.270.27-1,500
Jul 29, 20250.270.270.270.270.27-5,000
Jul 28, 20250.270.270.270.270.27--
Jul 25, 20250.270.270.270.270.27-1.85%19,301
Jul 24, 20250.270.270.270.270.27-3,000
Jul 23, 20250.270.270.270.270.27-5,000
Jul 22, 20250.280.280.270.270.27-3.57%19,400
Jul 21, 20250.280.280.280.280.28-3,000
Jul 18, 20250.270.280.270.280.283.70%8,221
Jul 17, 20250.270.270.270.270.27-1.82%1,000
Jul 16, 20250.280.280.280.280.281.85%13,500
Jul 15, 20250.280.280.270.270.27-49,100
Jul 14, 20250.280.280.270.270.27-1.82%6,000
Jul 11, 20250.280.280.280.280.281.85%5,000
Jul 10, 20250.280.280.270.270.27-46,000
Jul 9, 20250.270.270.270.270.27-8,000
Jul 8, 20250.260.270.260.270.271.89%6,000
Jul 7, 20250.270.270.260.270.27-9,500
Jul 4, 20250.270.270.270.270.27--
Jul 3, 20250.270.270.260.270.27-3,000
Jul 2, 20250.270.270.270.270.27-1.85%1,600
Jun 30, 20250.270.270.270.270.271.89%8,000
Jun 27, 20250.260.270.260.270.271.92%26,500
Jun 26, 20250.260.260.260.260.261.96%1,000
Jun 25, 20250.260.260.260.260.26-1.92%1,000
Jun 24, 20250.260.260.260.260.26-5,500
Jun 23, 20250.260.260.260.260.26--
Jun 20, 20250.260.260.260.260.26--
Jun 19, 20250.260.260.260.260.26-3.70%10,000
Jun 18, 20250.270.270.270.270.27--
Jun 17, 20250.270.270.270.270.27-1.82%3,500
Jun 16, 20250.270.280.270.280.28-1.79%1,500
Jun 13, 20250.280.280.280.280.28--
Jun 12, 20250.280.280.280.280.28--
Jun 11, 20250.280.280.280.280.28--