Americore Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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