Adcore Inc. (TSX:ADCO)
0.2700
+0.0050 (1.89%)
Jul 8, 2025, 1:57 PM EDT
Adcore Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 1,600 |
Jun 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 8,000 |
Jun 27, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 26,500 |
Jun 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 1,000 |
Jun 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 1,000 |
Jun 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 5,500 |
Jun 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
Jun 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
Jun 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 10,000 |
Jun 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
Jun 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 3,500 |
Jun 16, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 1,500 |
Jun 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
Jun 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
Jun 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
Jun 10, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 7.69% | 66,300 |
Jun 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 123,500 |
Jun 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,000 |
Jun 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 3,500 |
Jun 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 50,500 |
Jun 3, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 25,900 |
Jun 2, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 27,600 |
May 30, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 58,000 |
May 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 7,000 |
May 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 6,000 |
May 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
May 26, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -3.57% | 6,800 |
May 23, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 5.66% | 10,000 |
May 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
May 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 3,000 |
May 20, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 8.00% | 59,922 |
May 16, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.66% | 30,500 |
May 15, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.64% | 17,145 |
May 14, 2025 | 0.28 | 0.28 | 0.25 | 0.28 | 0.28 | -5.17% | 96,525 |
May 13, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 8,000 |
May 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
May 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 2,000 |
May 8, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 11,500 |
May 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 9,500 |
May 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | 10,500 |
May 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
May 2, 2025 | 0.29 | 0.30 | 0.27 | 0.30 | 0.30 | 3.45% | 181,000 |
May 1, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 7.41% | 5,000 |
Apr 30, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -6.90% | 8,000 |
Apr 29, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 5.45% | 35,601 |
Apr 28, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | 1.85% | 3,100 |