Adcore Inc. (TSX:ADCO)
Canada flag Canada · Delayed Price · Currency is CAD
0.2700
+0.0050 (1.89%)
Jul 8, 2025, 1:57 PM EDT

Adcore Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxMay 29, 2019Jul 8, 2025Max ▾Sep '19Jan '20May '20Sep '20Jan '21May '21Sep '21Jan '22May '22Sep '22Jan '23May '23Sep '23Jan '24May '24Sep '24Jan '25May '2520202020202120212022202220232023202420242025202501.0002.0000.270

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 20250.260.270.260.270.271.89%6,000
Jul 7, 20250.270.270.260.270.27-9,500
Jul 4, 20250.270.270.270.270.27--
Jul 3, 20250.270.270.260.270.27-3,000
Jul 2, 20250.270.270.270.270.27-1.85%1,600
Jun 30, 20250.270.270.270.270.271.89%8,000
Jun 27, 20250.260.270.260.270.271.92%26,500
Jun 26, 20250.260.260.260.260.261.96%1,000
Jun 25, 20250.260.260.260.260.26-1.92%1,000
Jun 24, 20250.260.260.260.260.26-5,500
Jun 23, 20250.260.260.260.260.26--
Jun 20, 20250.260.260.260.260.26--
Jun 19, 20250.260.260.260.260.26-3.70%10,000
Jun 18, 20250.270.270.270.270.27--
Jun 17, 20250.270.270.270.270.27-1.82%3,500
Jun 16, 20250.270.280.270.280.28-1.79%1,500
Jun 13, 20250.280.280.280.280.28--
Jun 12, 20250.280.280.280.280.28--
Jun 11, 20250.280.280.280.280.28--
Jun 10, 20250.260.280.260.280.287.69%66,300
Jun 9, 20250.260.260.260.260.26-123,500
Jun 6, 20250.260.260.260.260.26-1,000
Jun 5, 20250.260.260.260.260.26-3,500
Jun 4, 20250.260.260.260.260.26-50,500
Jun 3, 20250.250.260.250.260.261.96%25,900
Jun 2, 20250.270.270.250.260.26-1.92%27,600
May 30, 20250.260.270.260.260.26-3.70%58,000
May 29, 20250.270.270.270.270.27-1.82%7,000
May 28, 20250.280.280.280.280.281.85%6,000
May 27, 20250.270.270.270.270.27--
May 26, 20250.270.270.260.270.27-3.57%6,800
May 23, 20250.280.280.270.280.285.66%10,000
May 22, 20250.270.270.270.270.27--
May 21, 20250.270.270.270.270.27-1.85%3,000
May 20, 20250.250.270.250.270.278.00%59,922
May 16, 20250.260.260.250.250.25-5.66%30,500
May 15, 20250.280.280.260.270.27-3.64%17,145
May 14, 20250.280.280.250.280.28-5.17%96,525
May 13, 20250.290.300.290.290.291.75%8,000
May 12, 20250.290.290.290.290.29--
May 9, 20250.290.290.290.290.29-1.72%2,000
May 8, 20250.290.290.290.290.29-11,500
May 7, 20250.290.290.290.290.29-9,500
May 6, 20250.290.290.290.290.29-3.33%10,500
May 5, 20250.300.300.300.300.30--
May 2, 20250.290.300.270.300.303.45%181,000
May 1, 20250.290.290.290.290.297.41%5,000
Apr 30, 20250.280.280.270.270.27-6.90%8,000
Apr 29, 20250.280.290.280.290.295.45%35,601
Apr 28, 20250.280.280.260.280.281.85%3,100