Americore Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.36	0.36	0.34	0.34	-	-	8,500
Aug 20, 2026	0.32	0.34	0.32	0.34	0.34	1.49%	8,000
Aug 19, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	111,500
Aug 18, 2026	0.33	0.33	0.33	0.33	0.33	4.76%	14,001
Aug 17, 2026	0.33	0.33	0.30	0.32	0.32	8.62%	25,659
Aug 14, 2026	0.32	0.33	0.29	0.29	0.29	-12.12%	62,841
Aug 13, 2026	0.35	0.36	0.33	0.33	0.33	-7.04%	229,501
Aug 12, 2026	0.36	0.37	0.33	0.36	0.36	10.94%	68,362
Aug 11, 2026	0.35	0.37	0.32	0.32	0.32	-5.88%	136,833
Aug 10, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	97,219
Aug 7, 2026	0.32	0.34	0.32	0.33	0.33	3.13%	96,193
Aug 6, 2026	0.30	0.32	0.30	0.32	0.32	6.67%	20,543
Aug 5, 2026	0.22	0.31	0.22	0.30	0.30	42.86%	151,841
Aug 4, 2026	0.24	0.24	0.21	0.21	0.21	2.44%	28,490
Jul 30, 2026	0.22	0.22	0.21	0.21	0.21	-10.87%	71,268
Jul 29, 2026	0.25	0.25	0.23	0.23	0.23	-4.17%	329,432
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