Avricore Health Inc. (TSXV:AVCR)
Canada flag Canada · Delayed Price · Currency is CAD
0.0500
+0.0050 (11.11%)
Jul 8, 2025, 12:56 PM EDT

Avricore Health Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxMar 20, 2013Jul 8, 2025Max ▾Jul '13Jul '14Jul '15Jul '16Jul '17Jul '18Jul '19Jul '20Jul '21Jul '22Jul '23Jul '24Jul '2520142014201620162018201820202020202220222024202401.0002.0003.0000.0500

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 20250.050.060.050.050.0511.11%17,000
Jul 7, 20250.050.060.050.050.05-10.00%40,914
Jul 4, 20250.050.050.050.050.05-29,000
Jul 3, 20250.050.050.050.050.05-1,000
Jul 2, 20250.050.050.050.050.05-38,600
Jun 30, 20250.050.060.050.050.05-9.09%41,000
Jun 27, 20250.060.060.060.060.0610.00%6,000
Jun 26, 20250.050.050.050.050.05-9.09%10,000
Jun 25, 20250.060.060.060.060.06--
Jun 24, 20250.050.060.050.060.06-27,000
Jun 23, 20250.060.060.060.060.06--
Jun 20, 20250.050.060.050.060.0610.00%42,000
Jun 19, 20250.050.050.050.050.0511.11%5,000
Jun 18, 20250.050.050.050.050.05-10.00%31,500
Jun 17, 20250.050.050.050.050.05-9.09%112,000
Jun 16, 20250.050.060.050.060.06-228,200
Jun 13, 20250.050.060.050.060.0610.00%13,000
Jun 12, 20250.050.050.050.050.05-55,000
Jun 11, 20250.050.050.050.050.05-9.09%193,000
Jun 10, 20250.060.060.060.060.0610.00%7,000
Jun 9, 20250.060.060.050.050.05-9.09%29,000
Jun 6, 20250.060.060.060.060.06-8.33%16,300
Jun 5, 20250.060.060.060.060.06-54,800
Jun 4, 20250.060.060.060.060.06--
Jun 3, 20250.060.060.060.060.06-5,000
Jun 2, 20250.060.060.060.060.069.09%4,000
May 30, 20250.060.060.060.060.0610.00%40,000
May 29, 20250.050.050.050.050.05--
May 28, 20250.050.050.050.050.05-16.67%1,002
May 27, 20250.060.060.060.060.069.09%11,000
May 26, 20250.060.060.060.060.06-2,500
May 23, 20250.060.060.060.060.0610.00%1,000
May 22, 20250.050.050.050.050.05-10,000
May 21, 20250.050.050.050.050.05-3,000
May 20, 20250.050.050.050.050.05-16.67%26,300
May 16, 20250.070.070.060.060.0620.00%21,000
May 15, 20250.060.070.050.050.05-91,000
May 14, 20250.050.050.050.050.05-2,000
May 13, 20250.060.060.050.050.05-9.09%13,500
May 12, 20250.050.060.050.060.0610.00%80,000
May 9, 20250.050.050.050.050.05-9.09%561,500
May 8, 20250.060.060.060.060.06-15.38%36,000
May 7, 20250.070.070.070.070.07-1,000
May 6, 20250.060.070.060.070.078.33%11,000
May 5, 20250.070.070.060.060.06-14.29%41,000
May 2, 20250.060.080.060.070.0727.27%727,200
May 1, 20250.060.070.060.060.06-91,000
Apr 30, 20250.060.060.060.060.06-3,800
Apr 29, 20250.060.060.060.060.06-180,500
Apr 28, 20250.060.060.060.060.06-35,000