Skip to main content
Adcore Inc. (TSX:ADCO)
Canada flag Canada · Delayed Price · Currency is CAD
0.225
+0.005 (2.27%)
Apr 28, 2026, 3:59 PM EST

Adcore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.220.220.220.220.22-8,520
Apr 23, 20260.220.220.220.220.22-2.22%600
Apr 22, 20260.230.230.230.230.23-783
Apr 21, 20260.220.230.220.230.23-2,500
Apr 20, 20260.230.230.230.230.23-8,502
Apr 17, 20260.230.240.230.230.232.27%17,500
Apr 16, 20260.240.240.220.220.22-8.33%14,299
Apr 15, 20260.230.240.230.240.246.67%11,100
Apr 13, 20260.230.230.230.230.23-14,000
Apr 10, 20260.200.230.200.230.2325.00%232,483
Apr 9, 20260.170.180.170.180.189.09%8,500
Apr 8, 20260.160.170.160.170.176.45%14,500
Apr 7, 20260.150.160.150.160.16-104,000
Apr 6, 20260.160.160.160.160.16-59,006
Apr 2, 20260.160.160.160.160.163.33%1,000
Apr 1, 20260.160.160.140.150.15-105,300
Mar 31, 20260.160.160.150.150.15-54,000
Mar 30, 20260.150.150.150.150.157.14%69,500
Mar 27, 20260.140.140.140.140.14-108,000
Mar 26, 20260.150.170.140.140.14-3.45%154,000
Mar 24, 20260.150.150.150.150.15-3.33%72,713
Mar 23, 20260.130.150.130.150.1520.00%175,724
Mar 20, 20260.130.130.130.130.134.17%5,000
Mar 19, 20260.120.120.120.120.12-7.69%4,505
Mar 16, 20260.130.130.130.130.138.33%10,000
Mar 13, 20260.120.130.120.120.12-4.00%18,800
Mar 12, 20260.130.130.130.130.13-3.85%26,500
Mar 11, 20260.130.130.130.130.13-4,500
Mar 9, 20260.140.140.120.130.13-3.70%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