Americore Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	0.24	0.24	0.24	0.24	0.24	2.13%	7,898
Jul 27, 2026	0.26	0.26	0.21	0.24	0.24	-6.93%	112,831
Jul 24, 2026	0.25	0.26	0.25	0.25	0.25	9.78%	112,565
Jul 23, 2026	0.25	0.27	0.23	0.23	0.23	-8.00%	31,000
Jul 22, 2026	0.25	0.25	0.25	0.25	0.25	-7.41%	7,500
Jul 21, 2026	0.27	0.29	0.26	0.27	0.27	17.39%	43,143
Jul 20, 2026	0.23	0.23	0.23	0.23	0.23	-	36,660
Jul 17, 2026	0.23	0.23	0.21	0.23	0.23	2.22%	62,500
Jul 16, 2026	0.24	0.24	0.23	0.23	0.23	-2.17%	18,169
Jul 15, 2026	0.24	0.25	0.23	0.23	0.23	9.52%	49,647
Jul 14, 2026	0.22	0.23	0.21	0.21	0.21	-6.67%	72,807
Jul 13, 2026	0.24	0.24	0.22	0.23	0.23	-10.00%	48,172
Jul 10, 2026	0.25	0.26	0.23	0.25	0.25	-	31,769
Jul 9, 2026	0.25	0.25	0.25	0.25	0.25	6.38%	14,900
Jul 8, 2026	0.24	0.24	0.22	0.24	0.24	2.17%	158,334
Jul 7, 2026	0.26	0.26	0.20	0.23	0.23	-20.69%	317,542
Jul 3, 2026	0.26	0.29	0.26	0.29	0.29	5.45%	12,745
Jul 2, 2026	0.29	0.29	0.28	0.28	0.28	-3.51%	103,856
Jun 30, 2026	0.29	0.30	0.28	0.29	0.29	-5.00%	135,150
Jun 29, 2026	0.30	0.31	0.30	0.30	0.30	3.45%	50,000
Jun 26, 2026	0.29	0.30	0.28	0.29	0.29	-1.69%	23,959
Jun 25, 2026	0.31	0.31	0.30	0.30	0.30	-10.61%	36,221
Jun 24, 2026	0.33	0.33	0.30	0.33	0.33	1.54%	22,420
Jun 23, 2026	0.33	0.33	0.30	0.33	0.33	3.17%	50,000
Jun 22, 2026	0.32	0.32	0.32	0.32	0.32	-3.08%	3,030
Jun 19, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	555
Jun 18, 2026	0.33	0.33	0.32	0.33	0.33	3.13%	21,320
Jun 17, 2026	0.34	0.34	0.32	0.32	0.32	6.67%	3,356
Jun 16, 2026	0.36	0.36	0.29	0.30	0.30	-26.83%	220,144
Jun 15, 2026	0.35	0.41	0.35	0.41	0.41	2.50%	18,585
Jun 12, 2026	0.40	0.40	0.40	0.40	0.40	11.11%	6,009
Jun 11, 2026	0.37	0.39	0.36	0.36	0.36	-7.69%	28,448
Jun 10, 2026	0.34	0.41	0.34	0.39	0.39	-4.88%	20,303
Jun 9, 2026	0.38	0.41	0.33	0.41	0.41	2.50%	175,514
Jun 8, 2026	0.38	0.40	0.37	0.40	0.40	6.67%	29,690
Jun 5, 2026	0.39	0.40	0.38	0.38	0.38	-8.54%	96,945
Jun 4, 2026	0.39	0.41	0.39	0.41	0.41	2.50%	13,500
Jun 3, 2026	0.40	0.40	0.38	0.40	0.40	-2.44%	61,148
Jun 2, 2026	0.41	0.41	0.38	0.41	0.41	-3.53%	55,482
Jun 1, 2026	0.42	0.43	0.42	0.43	0.43	-7.61%	1,008
May 29, 2026	0.42	0.46	0.42	0.46	0.46	2.22%	22,275
May 28, 2026	0.42	0.45	0.41	0.45	0.45	7.14%	34,524
May 27, 2026	0.42	0.42	0.40	0.42	0.42	-4.55%	125,429
May 26, 2026	0.44	0.44	0.42	0.44	0.44	2.33%	65,518
May 25, 2026	0.45	0.45	0.43	0.43	0.43	-4.44%	13,000
May 22, 2026	0.44	0.45	0.43	0.45	0.45	-	77,300
May 21, 2026	0.46	0.55	0.42	0.45	0.45	-	97,455
May 20, 2026	0.46	0.46	0.45	0.45	0.45	-1.10%	18,521
May 19, 2026	0.45	0.46	0.43	0.46	0.46	-1.09%	29,022
May 15, 2026	0.50	0.54	0.46	0.46	0.46	-13.21%	75,532