Americore Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	0.25	0.26	0.23	0.26	0.26	2.00%	6,413
Oct 9, 2026	0.25	0.25	0.25	0.25	0.25	-5.66%	10,000
Oct 8, 2026	0.26	0.27	0.26	0.27	0.27	6.00%	97,600
Oct 7, 2026	0.29	0.29	0.24	0.25	0.25	-13.79%	138,930
Oct 5, 2026	0.29	0.29	0.29	0.29	0.29	-	17,000
Oct 2, 2026	0.28	0.29	0.28	0.29	0.29	-	80,500
Oct 1, 2026	0.29	0.29	0.29	0.29	0.29	-	18,500
Sep 30, 2026	0.28	0.29	0.28	0.29	0.29	1.75%	65,001
Sep 29, 2026	0.29	0.29	0.29	0.29	0.29	5.56%	4,500
Sep 28, 2026	0.29	0.29	0.26	0.27	0.27	-11.48%	31,166
Sep 25, 2026	0.29	0.31	0.29	0.31	0.31	5.17%	43,450
Sep 24, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	10,106
Sep 23, 2026	0.30	0.30	0.30	0.30	0.30	1.72%	2,009
Sep 22, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	62,489
Sep 21, 2026	0.30	0.30	0.30	0.30	0.30	-4.84%	16,600
Sep 18, 2026	0.31	0.31	0.30	0.31	0.31	6.90%	46,729
Sep 17, 2026	0.29	0.29	0.29	0.29	0.29	-	5,000
Sep 16, 2026	0.30	0.30	0.29	0.29	0.29	-	3,405
Sep 14, 2026	0.29	0.29	0.29	0.29	0.29	-	6,500
Sep 11, 2026	0.29	0.32	0.29	0.29	0.29	-	4,344
Sep 10, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	73,010
Sep 9, 2026	0.33	0.34	0.29	0.30	0.30	-6.25%	72,999
Sep 8, 2026	0.32	0.32	0.30	0.32	0.32	-8.57%	170,705
Sep 4, 2026	0.31	0.35	0.30	0.35	0.35	4.48%	30,300
Sep 3, 2026	0.34	0.34	0.34	0.34	0.34	1.52%	21,020
Sep 2, 2026	0.34	0.34	0.33	0.33	0.33	-5.71%	8,112
Sep 1, 2026	0.31	0.35	0.31	0.35	0.35	-	8,727
Aug 31, 2026	0.35	0.35	0.35	0.35	0.35	6.06%	1,500
Aug 28, 2026	0.34	0.34	0.33	0.33	0.33	-5.71%	11,990
Aug 27, 2026	0.32	0.37	0.32	0.35	0.35	-4.11%	25,832
Aug 26, 2026	0.36	0.37	0.36	0.37	0.37	7.35%	11,300
Aug 25, 2026	0.36	0.37	0.34	0.34	0.34	-4.23%	39,352
Aug 24, 2026	0.33	0.37	0.33	0.36	0.36	4.41%	26,769
Aug 21, 2026	0.36	0.36	0.34	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