Skip to main content
Adcore Inc. (TSX: ADCO)
Canada flag Canada · Delayed Price · Currency is CAD
0.145
-0.010 (-6.45%)
Dec 27, 2024, 3:19 PM EST

Adcore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 27, 20240.150.150.150.150.15-6.45%127,500
Dec 24, 20240.170.170.150.160.16-3.13%93,000
Dec 23, 20240.160.160.160.160.16-5.88%5,000
Dec 20, 20240.170.170.170.170.176.25%2,000
Dec 19, 20240.160.160.160.160.16-7,000
Dec 18, 20240.170.170.160.160.16-8,800
Dec 17, 20240.160.160.160.160.16-2,000
Dec 16, 20240.150.160.150.160.16-120,500
Dec 13, 20240.160.170.150.160.16-8.57%203,200
Dec 12, 20240.180.180.180.180.18-2.78%5,000
Dec 11, 20240.180.180.180.180.18--
Dec 10, 20240.180.180.180.180.18--
Dec 9, 20240.180.180.180.180.18-3,800
Dec 6, 20240.180.180.180.180.18--
Dec 5, 20240.180.180.180.180.18-1,500
Dec 4, 20240.180.180.180.180.18-16,001
Dec 3, 20240.200.200.180.180.18-5.26%50,000
Dec 2, 20240.180.190.180.190.195.56%57,500
Nov 29, 20240.180.180.180.180.189.09%8,006
Nov 28, 20240.170.170.170.170.17--
Nov 27, 20240.170.170.170.170.17-2.94%1,000
Nov 26, 20240.170.170.170.170.173.03%1,000
Nov 25, 20240.170.170.170.170.173.13%1,000
Nov 22, 20240.170.180.160.160.16-5.88%15,300
Nov 21, 20240.170.170.170.170.17-2.86%1,000
Nov 20, 20240.180.180.180.180.18--
Nov 19, 20240.180.180.180.180.18-6,630
Nov 18, 20240.180.180.180.180.182.94%1,000
Nov 15, 20240.170.170.170.170.17-2.86%500
Nov 14, 20240.180.180.170.180.18-5.41%37,501
Nov 13, 20240.190.190.190.190.19-2.63%2,000
Nov 12, 20240.190.190.190.190.19--
Nov 11, 20240.180.190.180.190.192.70%4,300
Nov 8, 20240.190.190.190.190.19--
Nov 7, 20240.190.190.190.190.19--
Nov 6, 20240.190.190.190.190.19--
Nov 5, 20240.190.190.180.190.19-5.13%13,000
Nov 4, 20240.200.200.200.200.20-2.50%1,000
Nov 1, 20240.200.200.200.200.208.11%1,035
Oct 31, 20240.190.190.190.190.19-1,001
Oct 30, 20240.190.190.190.190.19--
Oct 29, 20240.190.190.190.190.19-14,500
Oct 28, 20240.190.190.190.190.19-1,100
Oct 25, 20240.190.190.190.190.19-1,100
Oct 24, 20240.190.190.190.190.19-4,000
Oct 23, 20240.190.190.190.190.192.78%2,000
Oct 22, 20240.180.180.180.180.18-7,600
Oct 21, 20240.180.180.180.180.18--
Oct 18, 20240.190.190.180.180.18-2.70%35,249
Oct 17, 20240.180.190.170.190.195.71%55,400
Oct 16, 20240.180.180.180.180.18--
Oct 15, 20240.180.180.180.180.18-1,600
Oct 11, 20240.180.180.180.180.18--
Oct 10, 20240.180.180.180.180.182.94%3,500
Oct 9, 20240.170.170.170.170.17--
Oct 8, 20240.170.170.170.170.17-2.86%8,500
Oct 7, 20240.180.180.180.180.18--
Oct 4, 20240.170.180.170.180.186.06%8,500
Oct 3, 20240.170.170.170.170.17--
Oct 2, 20240.160.170.160.170.17-5.71%5,538
Oct 1, 20240.180.180.180.180.18--
Sep 30, 20240.180.180.180.180.18-400
Sep 27, 20240.180.180.180.180.18--
Sep 26, 20240.180.180.180.180.18--
Sep 25, 20240.170.180.170.180.18-8,500
Sep 24, 20240.180.180.180.180.182.94%5,500
Sep 23, 20240.170.170.170.170.17-1,000
Sep 20, 20240.180.180.170.170.17-5.56%5,500
Sep 19, 20240.170.180.170.180.1812.50%4,500
Sep 18, 20240.160.160.160.160.16-300
Sep 17, 20240.180.180.160.160.16-8.57%12,633
Sep 16, 20240.180.180.180.180.18-2.78%6,500
Sep 13, 20240.180.180.180.180.18-5.26%30,500
Sep 12, 20240.190.190.180.190.192.70%23,000
Sep 11, 20240.190.190.180.190.19-2.63%3,000
Sep 10, 20240.190.190.190.190.19--
Sep 9, 20240.190.190.190.190.19--
Sep 6, 20240.190.190.190.190.19-3,215
Sep 5, 20240.190.190.190.190.19--
Sep 4, 20240.190.190.190.190.19-2.56%3,100
Sep 3, 20240.200.200.200.200.205.41%10,500
Aug 30, 20240.190.190.190.190.192.78%600
Aug 29, 20240.200.200.180.180.18-10.00%17,000
Aug 28, 20240.200.200.200.200.20--
Aug 27, 20240.200.200.200.200.20-14,100
Aug 26, 20240.200.200.200.200.20--
Aug 23, 20240.200.200.200.200.20--
Aug 22, 20240.200.200.200.200.20-4.76%5,500
Aug 21, 20240.200.210.200.210.215.00%1,000
Aug 20, 20240.200.200.200.200.20-5,500
Aug 19, 20240.200.200.200.200.20-19,500
Aug 16, 20240.200.200.200.200.20-1,900
Aug 15, 20240.200.200.200.200.20-12,000
Aug 14, 20240.210.210.200.200.20-2.44%6,013
Aug 13, 20240.210.210.210.210.21--
Aug 12, 20240.210.210.210.210.21--
Aug 9, 20240.210.210.210.210.21-2,000
Aug 8, 20240.210.210.210.210.21-800
Aug 7, 20240.210.210.210.210.21--
Aug 6, 20240.210.210.210.210.21-500