Americore Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	0.74	0.86	0.74	0.85	-	8.97%	215,719
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
Jan 28, 2026	0.64	0.64	0.57	0.60	0.60	-7.69%	74,028
Jan 27, 2026	0.68	0.68	0.63	0.65	0.65	-5.80%	158,357
Jan 26, 2026	0.69	0.69	0.58	0.69	0.69	18.97%	204,638
Jan 23, 2026	0.47	0.61	0.47	0.58	0.58	16.00%	180,906
Jan 22, 2026	0.46	0.54	0.46	0.50	0.50	4.17%	137,984
Jan 21, 2026	0.47	0.53	0.47	0.48	0.48	-4.00%	36,453
Jan 20, 2026	0.50	0.53	0.48	0.50	0.50	3.09%	192,855
Jan 19, 2026	0.51	0.55	0.47	0.49	0.49	-2.02%	111,976
Jan 16, 2026	0.49	0.53	0.47	0.50	0.50	5.32%	152,874
Jan 15, 2026	0.46	0.47	0.38	0.47	0.47	13.25%	145,987
Jan 14, 2026	0.45	0.45	0.42	0.42	0.42	1.22%	21,486
Jan 13, 2026	0.45	0.47	0.39	0.41	0.41	-3.53%	94,999
Jan 12, 2026	0.40	0.44	0.40	0.43	0.43	8.97%	92,458
Jan 9, 2026	0.39	0.41	0.39	0.39	0.39	-	120,559
Jan 8, 2026	0.36	0.42	0.36	0.39	0.39	-	18,783
Jan 7, 2026	0.40	0.40	0.38	0.39	0.39	2.63%	104,588
Jan 6, 2026	0.39	0.40	0.38	0.38	0.38	2.70%	32,345
Jan 5, 2026	0.38	0.38	0.37	0.37	0.37	4.23%	17,795
Jan 2, 2026	0.36	0.39	0.36	0.36	0.36	-10.13%	72,241
Dec 31, 2025	0.39	0.40	0.37	0.40	0.40	1.28%	33,894
Dec 30, 2025	0.32	0.40	0.32	0.39	0.39	11.43%	467,822
Dec 29, 2025	0.36	0.37	0.26	0.35	0.35	-5.41%	414,995
Dec 24, 2025	0.35	0.37	0.35	0.37	0.37	5.71%	8,706
Dec 23, 2025	0.35	0.37	0.35	0.35	0.35	-	37,637
Dec 22, 2025	0.33	0.38	0.33	0.35	0.35	6.06%	51,662
Dec 19, 2025	0.33	0.36	0.33	0.33	0.33	-	19,448
Dec 18, 2025	0.37	0.37	0.33	0.33	0.33	-12.00%	66,943
Dec 17, 2025	0.38	0.39	0.35	0.38	0.38	10.29%	72,343