Skip to main content
logo
Avricore Health Inc. (TSXV:AVCR)
Canada flag Canada · Delayed Price · Currency is CAD
0.0650
0.00 (0.00%)
At close: Mar 19, 2026

Avricore Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 20260.070.070.070.070.07-7.14%10,000
Mar 16, 20260.070.070.070.070.07-59,000
Mar 13, 20260.070.070.070.070.07-45,040
Mar 11, 20260.070.070.070.070.07-6,000
Mar 9, 20260.070.070.070.070.07-77,500
Mar 6, 20260.080.080.070.070.07-461,000
Mar 5, 20260.070.070.070.070.07-2,000
Mar 4, 20260.070.070.070.070.07-26,000
Mar 3, 20260.070.070.070.070.07-6.67%29,000
Feb 27, 20260.080.080.080.080.08-11,300
Feb 26, 20260.070.080.070.080.08-11,000
Feb 25, 20260.080.080.080.080.087.14%10,000
Feb 24, 20260.070.070.070.070.07-12.50%4,000
Feb 18, 20260.070.080.070.080.086.67%10,250
Feb 11, 20260.080.080.080.080.087.14%1,000
Feb 10, 20260.070.070.070.070.07-33,000
Feb 9, 20260.070.070.070.070.07-40,230
Feb 6, 20260.070.070.070.070.077.69%23,500
Feb 5, 20260.070.070.070.070.07-7.14%37,000
Feb 4, 20260.070.070.070.070.077.69%19,000
Feb 3, 20260.070.070.070.070.07-7.14%35,000
Feb 2, 20260.070.070.070.070.07-35,100
Jan 30, 20260.080.080.070.070.07-6.67%70,300
Jan 29, 20260.070.080.070.080.08-6.25%2,000
Jan 28, 20260.080.080.080.080.086.67%51,000
Jan 26, 20260.080.080.080.080.08-6.25%2,045
Jan 23, 20260.080.080.080.080.08-5.88%60,000
Jan 21, 20260.080.090.080.090.09-5.56%104,000
Jan 20, 20260.090.090.080.090.095.88%70,070
Jan 19, 20260.100.100.090.090.09-5.56%127,450
Jan 16, 20260.090.100.090.090.0912.50%289,792
Jan 15, 20260.080.090.080.080.08-15,870
Jan 14, 20260.070.090.070.080.086.67%622,400
Jan 13, 20260.070.080.070.080.0815.38%152,000
Jan 12, 20260.060.070.060.070.078.33%172,610
Jan 9, 20260.060.060.060.060.0620.00%23,000
Jan 8, 20260.060.060.050.050.05-9.09%173,749
Jan 7, 20260.060.060.060.060.06-4,000
Jan 6, 20260.060.060.060.060.06-12,000
Jan 5, 20260.060.060.060.060.06-4,999
Jan 2, 20260.060.060.060.060.0610.00%51,000
Dec 31, 20250.060.060.050.050.05-10,909
Dec 30, 20250.050.050.050.050.0511.11%17,993
Dec 29, 20250.050.060.050.050.05-10.00%104,923
Dec 24, 20250.050.050.050.050.05-80,000
Dec 18, 20250.050.060.050.050.05-201,074
Dec 17, 20250.050.050.050.050.05-9.09%255,237
Dec 16, 20250.050.060.050.060.0610.00%128,000
Dec 15, 20250.050.060.050.050.05-65,100
Dec 12, 20250.050.050.050.050.05-95,000