Avricore Health Inc. (TSXV:AVCR)
Canada
· Delayed Price · Currency is CAD 0.0550
0.00 (0.00%)
Apr 23, 2025, 12:23 PM EDT
Avricore Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 22.22% | 54,000 |
| Apr 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,000 |
| Apr 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 168,037 |
| Apr 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Apr 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 55,000 |
| Apr 11, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 26,847 |
| Apr 10, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 22.22% | 21,000 |
| Apr 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 15,627 |
| Apr 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 12,100 |
| Apr 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 89,000 |
| Apr 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 60,700 |
| Apr 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 78,000 |
| Apr 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 8,000 |
| Apr 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,000 |
| Mar 31, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 128,800 |
| Mar 28, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 59,300 |
| Mar 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 6,000 |
| Mar 26, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 11.11% | 32,334 |
| Mar 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 43,000 |
| Mar 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 2,222 |
| Mar 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 13,000 |
| Mar 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 9,000 |
| Mar 17, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 24,000 |
| Mar 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 29,333 |
| Mar 13, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 13,844 |
| Mar 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 35,300 |
| Mar 11, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 36,000 |
| Mar 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,000 |
| Mar 7, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 291,100 |
| Mar 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Mar 5, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 26,000 |
| Mar 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 162,000 |
| Mar 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 51,000 |
| Feb 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Feb 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 20,000 |
| Feb 26, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 212,120 |
| Feb 25, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -10.00% | 337,700 |
| Feb 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Feb 21, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 155,000 |
| Feb 20, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 205,000 |
| Feb 19, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 127,600 |
| Feb 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 22,000 |
| Feb 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 109,000 |
| Feb 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 12, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 14,600 |
| Feb 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 2,400 |