Adcore Inc. (TSX:ADCO)
Canada
· Delayed Price · Currency is CAD 0.2700
+0.0100 (3.85%)
Apr 25, 2025, 2:40 PM EDT
Adcore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 15,000 |
| Apr 24, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 4.00% | 4,600 |
| Apr 23, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 12,000 |
| Apr 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 500 |
| Apr 21, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 7,500 |
| Apr 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 8.00% | 25,000 |
| Apr 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 500 |
| Apr 15, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 6.67% | 28,000 |
| Apr 14, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2,500 |
| Apr 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 10,500 |
| Apr 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2,500 |
| Apr 9, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 9.76% | 10,500 |
| Apr 8, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -2.38% | 17,500 |
| Apr 7, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 63,920 |
| Apr 4, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 3,500 |
| Apr 3, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.22% | 46,000 |
| Apr 2, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 6,100 |
| Apr 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 28,000 |
| Mar 31, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 4,600 |
| Mar 28, 2025 | 0.23 | 0.24 | 0.20 | 0.24 | 0.24 | 4.35% | 483,000 |
| Mar 27, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -11.54% | 176,100 |
| Mar 26, 2025 | 0.30 | 0.30 | 0.26 | 0.26 | 0.26 | -13.33% | 412,000 |
| Mar 25, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 48,000 |
| Mar 24, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 11,500 |
| Mar 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 1,500 |
| Mar 19, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.39% | 24,503 |
| Mar 18, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 4,000 |
| Mar 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 55,000 |
| Mar 14, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -3.39% | 7,500 |
| Mar 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 700 |
| Mar 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.51% | 500 |
| Mar 11, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 8,000 |
| Mar 10, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 31,000 |
| Mar 7, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 1,500 |
| Mar 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Mar 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 7.41% | 500 |
| Mar 4, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -5.26% | 28,000 |
| Mar 3, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -3.39% | 9,500 |
| Feb 28, 2025 | 0.30 | 0.30 | 0.25 | 0.30 | 0.30 | - | 49,629 |
| Feb 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.28% | 4,300 |
| Feb 26, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Feb 25, 2025 | 0.32 | 0.32 | 0.29 | 0.31 | 0.31 | 1.67% | 15,700 |
| Feb 24, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 15,800 |
| Feb 21, 2025 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | -6.25% | 148,000 |
| Feb 20, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -4.48% | 119,812 |
| Feb 19, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | -1.47% | 71,500 |
| Feb 18, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | - | 47,600 |
| Feb 14, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -2.86% | 2,000 |
| Feb 13, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | 1.45% | 34,500 |