Skip to main content
Adcore Inc. (TSX:ADCO)
Canada flag Canada · Delayed Price · Currency is CAD
0.130
-0.005 (-3.70%)
Mar 9, 2026, 10:37 AM EST

Adcore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.140.140.120.13--3.70%82,000
Mar 6, 20260.140.140.140.140.143.85%1,100
Mar 5, 20260.130.130.130.130.134.00%20,000
Mar 4, 20260.130.130.130.130.13-3.85%700
Mar 3, 20260.140.140.130.130.13-6,500
Mar 2, 20260.140.140.130.130.13-25,500
Feb 27, 20260.130.130.130.130.13-5,000
Feb 26, 20260.130.130.130.130.13-3,464
Feb 25, 20260.130.130.130.130.13-1,546
Feb 24, 20260.140.140.130.130.13-2,557
Feb 23, 20260.140.140.130.130.13-3.70%11,500
Feb 20, 20260.140.140.140.140.14-3.57%2,000
Feb 19, 20260.140.140.140.140.14-21,500
Feb 18, 20260.140.140.140.140.14-3.45%500
Feb 17, 20260.140.150.140.150.15-11,414
Feb 13, 20260.150.150.150.150.15-3.33%9,556
Feb 11, 20260.150.150.150.150.157.14%650
Feb 10, 20260.150.150.140.140.14-9.68%5,500
Feb 5, 20260.150.160.150.160.16-6,500
Feb 3, 20260.150.160.150.160.16-3,000
Feb 2, 20260.150.160.150.160.163.33%32,300
Jan 30, 20260.150.160.150.150.15-3.23%24,501
Jan 29, 20260.160.160.160.160.16-18,500
Jan 28, 20260.160.160.160.160.16-4,700
Jan 26, 20260.160.160.150.160.16-3.13%131,613
Jan 23, 20260.170.170.160.160.16-5.88%3,139
Jan 19, 20260.170.170.170.170.173.03%9,075
Jan 16, 20260.170.170.170.170.173.13%2,325
Jan 13, 20260.160.160.160.160.16-3.03%25,000
Jan 9, 20260.170.170.170.170.17-1,000
Jan 8, 20260.170.170.170.170.173.13%500
Jan 7, 20260.170.170.160.160.16-3.03%2,000
Jan 6, 20260.160.170.160.170.176.45%6,000
Jan 5, 20260.150.160.150.160.16-104,500
Jan 2, 20260.150.160.150.160.1610.71%45,500
Dec 31, 20250.150.150.140.140.14-6.67%13,100
Dec 30, 20250.150.150.140.150.153.45%60,611
Dec 29, 20250.160.160.150.150.15-57,600
Dec 24, 20250.150.150.150.150.15-3.33%2,500
Dec 23, 20250.150.160.140.150.15-6.25%36,000
Dec 22, 20250.160.170.160.160.16-5,500
Dec 19, 20250.160.160.160.160.163.23%1,500
Dec 18, 20250.160.160.160.160.16-3.13%3,500
Dec 17, 20250.160.160.160.160.166.67%1,015
Dec 16, 20250.160.160.150.150.15-3.23%66,000
Dec 15, 20250.170.170.160.160.16-6.06%52,000
Dec 12, 20250.160.170.160.170.173.13%245,300
Dec 11, 20250.170.170.160.160.16-5.88%7,000
Dec 10, 20250.170.170.170.170.17-2,950
Dec 8, 20250.170.170.170.170.173.03%24,000
Dec 5, 20250.170.170.170.170.173.13%6,000
Dec 3, 20250.170.170.160.160.16-10,007
Dec 2, 20250.170.170.160.160.16-3.03%12,000
Dec 1, 20250.180.180.170.170.17-1,500
Nov 28, 20250.180.180.160.170.17-8.33%42,500
Nov 27, 20250.180.180.180.180.185.88%1,000
Nov 26, 20250.170.170.170.170.17-5.56%40,000
Nov 25, 20250.180.180.180.180.185.88%500
Nov 24, 20250.180.180.170.170.17-5.56%50,000
Nov 21, 20250.180.180.180.180.18-1,000
Nov 20, 20250.180.180.180.180.18-2.70%21,000
Nov 19, 20250.190.190.190.190.19-1,000
Nov 18, 20250.190.190.190.190.19-15,000
Nov 17, 20250.190.200.190.190.19-7.50%58,500
Nov 14, 20250.200.200.200.200.20-6.98%17,800
Nov 13, 20250.230.230.210.220.22-10.42%44,950
Nov 11, 20250.240.240.240.240.249.09%1,000
Nov 6, 20250.240.240.220.220.22-4.35%13,000
Nov 5, 20250.220.230.210.230.232.22%17,550
Nov 4, 20250.240.240.220.230.23-6.25%49,250
Nov 3, 20250.240.240.240.240.24-2.04%8,000
Oct 31, 20250.250.250.250.250.25-2.00%1,000
Oct 30, 20250.250.250.250.250.252.04%2,120
Oct 29, 20250.250.250.250.250.25-2.00%1,000
Oct 28, 20250.250.250.240.250.254.17%8,500
Oct 27, 20250.240.250.240.240.24-5,900
Oct 24, 20250.240.240.240.240.24-2.04%1,000
Oct 23, 20250.240.250.240.250.252.08%10,000
Oct 22, 20250.250.250.240.240.24-2.04%52,500
Oct 21, 20250.240.250.240.250.252.08%5,000
Oct 20, 20250.240.250.240.240.24-2.04%3,651
Oct 17, 20250.250.250.240.250.25-2.00%31,008
Oct 16, 20250.260.260.250.250.25-8,000
Oct 15, 20250.240.250.240.250.256.38%309,200
Oct 14, 20250.240.240.240.240.244.44%1,000
Oct 10, 20250.240.240.220.230.23-2.17%83,000
Oct 9, 20250.240.240.230.230.23-2.13%68,500
Oct 8, 20250.240.240.230.240.24-11,500
Oct 7, 20250.240.240.240.240.242.17%1,600
Oct 6, 20250.250.250.230.230.23-4.17%48,055
Oct 2, 20250.240.240.240.240.24-28,723
Oct 1, 20250.240.240.240.240.242.13%4,500
Sep 29, 20250.240.240.240.240.24-12,500
Sep 26, 20250.240.240.240.240.24-1,000
Sep 25, 20250.250.250.230.240.24-16,890
Sep 24, 20250.240.240.240.240.24-2.08%9,500
Sep 23, 20250.240.240.240.240.242.13%500
Sep 22, 20250.240.250.230.240.24-69,500
Sep 19, 20250.250.250.240.240.24-2.08%8,791
Sep 17, 20250.240.240.240.240.24-29,500