Americore Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	0.54	0.54	0.53	0.53	0.53	-1.85%	14,500
May 13, 2026	0.52	0.54	0.52	0.54	0.54	-	16,713
May 12, 2026	0.57	0.57	0.54	0.54	0.54	-1.82%	5,863
May 11, 2026	0.52	0.55	0.52	0.55	0.55	7.84%	17,618
May 8, 2026	0.51	0.51	0.51	0.51	0.51	2.00%	6,500
May 7, 2026	0.53	0.53	0.50	0.50	0.50	-5.66%	31,171
May 6, 2026	0.56	0.56	0.53	0.53	0.53	-5.36%	10,642
May 4, 2026	0.51	0.56	0.51	0.56	0.56	3.70%	16,605
May 1, 2026	0.56	0.56	0.54	0.54	0.54	-	9,500
Apr 30, 2026	0.52	0.57	0.52	0.54	0.54	-3.57%	91,314
Apr 29, 2026	0.54	0.57	0.54	0.56	0.56	-	91,500
Apr 28, 2026	0.51	0.56	0.51	0.56	0.56	9.80%	83,208
Apr 27, 2026	0.51	0.54	0.51	0.51	0.51	-3.77%	25,168
Apr 24, 2026	0.55	0.56	0.52	0.53	0.53	-1.85%	59,000
Apr 23, 2026	0.54	0.55	0.54	0.54	0.54	-5.26%	39,960
Apr 22, 2026	0.54	0.57	0.54	0.57	0.57	7.55%	53,105
Apr 21, 2026	0.51	0.54	0.51	0.53	0.53	3.92%	32,360
Apr 20, 2026	0.51	0.54	0.50	0.51	0.51	-3.77%	89,315
Apr 17, 2026	0.53	0.55	0.52	0.53	0.53	-	75,862
Apr 16, 2026	0.53	0.53	0.52	0.53	0.53	-	36,258
Apr 15, 2026	0.51	0.53	0.51	0.53	0.53	-	35,826
Apr 14, 2026	0.53	0.55	0.53	0.53	0.53	-	62,175
Apr 13, 2026	0.55	0.55	0.50	0.53	0.53	-5.36%	162,860
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