Adcore Inc. (TSX:ADCO)
Canada · Delayed Price · Currency is CAD 0.1700
0.00 (0.00%)
Jan 19, 2026, 10:58 AM EST
Adcore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 9,075 |
| Jan 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 2,325 |
| Jan 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 25,000 |
| Jan 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,000 |
| Jan 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 500 |
| Jan 7, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 2,000 |
| Jan 6, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 6,000 |
| Jan 5, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 104,500 |
| Jan 2, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 10.71% | 45,500 |
| Dec 31, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 13,100 |
| Dec 30, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 60,611 |
| Dec 29, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 57,600 |
| Dec 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 2,500 |
| Dec 23, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -6.25% | 36,000 |
| Dec 22, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 5,500 |
| Dec 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 1,500 |
| Dec 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 3,500 |
| Dec 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 1,015 |
| Dec 16, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 66,000 |
| Dec 15, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 52,000 |
| Dec 12, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 245,300 |
| Dec 11, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 7,000 |
| Dec 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 2,950 |
| Dec 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 24,000 |
| Dec 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 6,000 |
| Dec 3, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 10,007 |
| Dec 2, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 12,000 |
| Dec 1, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 1,500 |
| Nov 28, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -8.33% | 42,500 |
| Nov 27, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 1,000 |
| Nov 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.56% | 40,000 |
| Nov 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 500 |
| Nov 24, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 50,000 |
| Nov 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,000 |
| Nov 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | 21,000 |
| Nov 19, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,000 |
| Nov 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 15,000 |
| Nov 17, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -7.50% | 58,500 |
| Nov 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -6.98% | 17,800 |
| Nov 13, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -10.42% | 44,950 |
| Nov 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 9.09% | 1,000 |
| Nov 6, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -4.35% | 13,000 |
| Nov 5, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 2.22% | 17,550 |
| Nov 4, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -6.25% | 49,250 |
| Nov 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 8,000 |
| Oct 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 1,000 |
| Oct 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 2,120 |
| Oct 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 1,000 |
| Oct 28, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 8,500 |
| Oct 27, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 5,900 |