Adcore Inc. (TSX:ADCO)
Canada · Delayed Price · Currency is CAD 0.2300
-0.0100 (-4.17%)
Sep 15, 2025, 1:20 PM EDT
Adcore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 4.08% | 11,000 |
| Aug 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 20, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 25,100 |
| Aug 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 15, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 32,000 |
| Aug 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 6,400 |
| Aug 13, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.85% | 35,044 |
| Aug 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 6,500 |
| Aug 11, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.00% | 16,000 |
| Aug 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 7, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 3,100 |
| Aug 6, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 74,000 |
| Aug 5, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 22,500 |
| Aug 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jul 31, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jul 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,500 |
| Jul 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 5,000 |
| Jul 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jul 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 19,301 |
| Jul 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 3,000 |
| Jul 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 5,000 |
| Jul 22, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 19,400 |
| Jul 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 3,000 |
| Jul 18, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 8,221 |
| Jul 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 1,000 |
| Jul 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 13,500 |
| Jul 15, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 49,100 |
| Jul 14, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 6,000 |
| Jul 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 5,000 |
| Jul 10, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 46,000 |
| Jul 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 8,000 |
| Jul 8, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 6,000 |
| Jul 7, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 9,500 |
| Jul 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jul 3, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 3,000 |