Americore Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	0.49	0.56	0.49	0.56	0.56	14.29%	70,668
Apr 9, 2026	0.49	0.52	0.48	0.49	0.49	-2.00%	43,250
Apr 8, 2026	0.56	0.56	0.49	0.50	0.50	-3.85%	65,758
Apr 7, 2026	0.58	0.58	0.50	0.52	0.52	-8.77%	70,919
Apr 6, 2026	0.58	0.60	0.56	0.57	0.57	-1.72%	234,051
Apr 2, 2026	0.56	0.62	0.51	0.58	0.58	-	97,444
Apr 1, 2026	0.55	0.63	0.55	0.58	0.58	3.57%	211,974
Mar 31, 2026	0.44	0.56	0.44	0.56	0.56	30.23%	307,739
Mar 30, 2026	0.42	0.46	0.42	0.43	0.43	-3.37%	137,161
Mar 27, 2026	0.44	0.46	0.42	0.45	0.45	5.95%	143,649
Mar 26, 2026	0.48	0.48	0.42	0.42	0.42	-12.50%	138,087
Mar 25, 2026	0.47	0.48	0.47	0.48	0.48	6.67%	67,142
Mar 24, 2026	0.50	0.50	0.45	0.45	0.45	-10.00%	50,838
Mar 23, 2026	0.44	0.51	0.44	0.50	0.50	4.17%	191,211
Mar 20, 2026	0.49	0.50	0.45	0.48	0.48	-	144,740
Mar 19, 2026	0.52	0.52	0.47	0.48	0.48	-9.43%	77,953
Mar 18, 2026	0.51	0.56	0.51	0.53	0.53	-	110,229
Mar 17, 2026	0.52	0.53	0.49	0.53	0.53	-	148,311
Mar 16, 2026	0.62	0.62	0.53	0.53	0.53	-15.87%	186,107
Mar 13, 2026	0.69	0.74	0.62	0.63	0.63	-8.70%	199,358
Mar 12, 2026	0.74	0.74	0.68	0.69	0.69	-6.76%	128,009
Mar 11, 2026	0.74	0.74	0.74	0.74	0.74	-	24,802
Mar 10, 2026	0.78	0.78	0.70	0.74	0.74	-5.13%	177,633
Mar 9, 2026	0.76	0.78	0.76	0.78	0.78	2.63%	131,954
Mar 6, 2026	0.75	0.76	0.74	0.76	0.76	1.33%	92,579
Mar 5, 2026	0.77	0.78	0.74	0.75	0.75	-	100,373
Mar 4, 2026	0.79	0.81	0.75	0.75	0.75	-1.32%	193,130
Mar 3, 2026	0.79	0.80	0.74	0.76	0.76	-7.32%	105,786
Mar 2, 2026	0.74	0.88	0.74	0.82	0.82	5.13%	321,080
Feb 27, 2026	0.75	0.78	0.70	0.78	0.78	1.30%	345,401
Feb 26, 2026	0.82	0.82	0.76	0.77	0.77	-4.94%	216,819
Feb 25, 2026	0.86	0.91	0.79	0.81	0.81	-4.71%	204,696
Feb 24, 2026	0.87	0.91	0.80	0.85	0.85	-1.16%	214,060
Feb 23, 2026	0.81	0.87	0.81	0.86	0.86	6.17%	395,358
Feb 20, 2026	0.76	0.82	0.76	0.81	0.81	6.58%	269,633
Feb 19, 2026	0.67	0.76	0.67	0.76	0.76	15.15%	308,411
Feb 18, 2026	0.68	0.69	0.65	0.66	0.66	-4.35%	37,875
Feb 17, 2026	0.76	0.76	0.66	0.69	0.69	-6.76%	50,368
Feb 13, 2026	0.73	0.76	0.69	0.74	0.74	2.78%	135,724
Feb 12, 2026	0.74	0.74	0.70	0.72	0.72	-2.70%	87,551
Feb 11, 2026	0.69	0.74	0.62	0.74	0.74	2.78%	175,323
Feb 10, 2026	0.67	0.74	0.64	0.72	0.72	12.50%	313,619
Feb 9, 2026	0.67	0.70	0.57	0.64	0.64	-3.03%	149,366
Feb 6, 2026	0.61	0.78	0.61	0.66	0.66	-4.35%	134,550
Feb 5, 2026	0.59	0.73	0.57	0.69	0.69	21.05%	324,049
Feb 4, 2026	0.60	0.60	0.51	0.57	0.57	-3.39%	69,445
Feb 3, 2026	0.52	0.60	0.52	0.59	0.59	15.69%	163,965
Feb 2, 2026	0.51	0.56	0.49	0.51	0.51	-1.92%	98,461
Jan 30, 2026	0.50	0.55	0.49	0.52	0.52	-5.45%	82,085
Jan 29, 2026	0.60	0.60	0.52	0.55	0.55	-8.33%	41,723