Skip to main content
Americore Resources Corp. (TSXV:AMCO)
Canada flag Canada · Delayed Price · Currency is CAD
0.780
+0.020 (2.63%)
Mar 9, 2026, 3:58 PM EST

Americore Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.760.780.760.780.782.63%131,954
Mar 6, 20260.750.760.740.760.761.33%92,579
Mar 5, 20260.770.780.740.750.75-100,373
Mar 4, 20260.790.810.750.750.75-1.32%193,130
Mar 3, 20260.790.800.740.760.76-7.32%105,786
Mar 2, 20260.740.880.740.820.825.13%321,080
Feb 27, 20260.750.780.700.780.781.30%345,401
Feb 26, 20260.820.820.760.770.77-4.94%216,819
Feb 25, 20260.860.910.790.810.81-4.71%204,696
Feb 24, 20260.870.910.800.850.85-1.16%214,060
Feb 23, 20260.810.870.810.860.866.17%395,358
Feb 20, 20260.760.820.760.810.816.58%269,633
Feb 19, 20260.670.760.670.760.7615.15%308,411
Feb 18, 20260.680.690.650.660.66-4.35%37,875
Feb 17, 20260.760.760.660.690.69-6.76%50,368
Feb 13, 20260.730.760.690.740.742.78%135,724
Feb 12, 20260.740.740.700.720.72-2.70%87,551
Feb 11, 20260.690.740.620.740.742.78%175,323
Feb 10, 20260.670.740.640.720.7212.50%313,619
Feb 9, 20260.670.700.570.640.64-3.03%149,366
Feb 6, 20260.610.780.610.660.66-4.35%134,550
Feb 5, 20260.590.730.570.690.6921.05%324,049
Feb 4, 20260.600.600.510.570.57-3.39%69,445
Feb 3, 20260.520.600.520.590.5915.69%163,965
Feb 2, 20260.510.560.490.510.51-1.92%98,461
Jan 30, 20260.500.550.490.520.52-5.45%82,085
Jan 29, 20260.600.600.520.550.55-8.33%41,723
Jan 28, 20260.640.640.570.600.60-7.69%74,028
Jan 27, 20260.680.680.630.650.65-5.80%158,357
Jan 26, 20260.690.690.580.690.6918.97%204,638
Jan 23, 20260.470.610.470.580.5816.00%180,906
Jan 22, 20260.460.540.460.500.504.17%137,984
Jan 21, 20260.470.530.470.480.48-4.00%36,453
Jan 20, 20260.500.530.480.500.503.09%192,855
Jan 19, 20260.510.550.470.490.49-2.02%111,976
Jan 16, 20260.490.530.470.500.505.32%152,874
Jan 15, 20260.460.470.380.470.4713.25%145,987
Jan 14, 20260.450.450.420.420.421.22%21,486
Jan 13, 20260.450.470.390.410.41-3.53%94,999
Jan 12, 20260.400.440.400.430.438.97%92,458
Jan 9, 20260.390.410.390.390.39-120,559
Jan 8, 20260.360.420.360.390.39-18,783
Jan 7, 20260.400.400.380.390.392.63%104,588
Jan 6, 20260.390.400.380.380.382.70%32,345
Jan 5, 20260.380.380.370.370.374.23%17,795
Jan 2, 20260.360.390.360.360.36-10.13%72,241
Dec 31, 20250.390.400.370.400.401.28%33,894
Dec 30, 20250.320.400.320.390.3911.43%467,822
Dec 29, 20250.360.370.260.350.35-5.41%414,995
Dec 24, 20250.350.370.350.370.375.71%8,706
Dec 23, 20250.350.370.350.350.35-37,637
Dec 22, 20250.330.380.330.350.356.06%51,662
Dec 19, 20250.330.360.330.330.33-19,448
Dec 18, 20250.370.370.330.330.33-12.00%66,943
Dec 17, 20250.380.390.350.380.3810.29%72,343
Dec 16, 20250.400.400.340.340.34-9.33%72,525
Dec 15, 20250.450.450.370.380.38-19.35%154,226
Dec 12, 20250.550.550.450.470.47-18.42%173,587
Dec 11, 20250.670.670.560.570.57-8.06%42,933
Dec 10, 20250.700.720.610.620.62-7.46%194,862
Dec 9, 20250.740.780.610.670.67-9.46%135,388
Dec 8, 20250.680.840.680.740.748.82%151,382
Dec 5, 20250.500.700.500.680.6844.68%160,854
Dec 4, 20250.400.500.400.470.4722.08%196,031
Dec 3, 20250.380.390.350.390.3914.93%89,998
Dec 2, 20250.400.400.340.340.34-14.10%95,197
Dec 1, 20250.310.400.310.390.3930.00%393,760
Nov 28, 20250.310.310.280.300.30-6.25%42,496
Nov 26, 20250.330.330.300.320.32-45,137
Nov 25, 20250.330.340.320.320.32-1.54%90,706
Nov 24, 20250.350.360.330.330.3335.36%30,412
Nov 21, 20250.250.250.240.240.24-5.06%20,040
Nov 20, 20250.260.270.240.250.25-2.62%33,250
Nov 19, 20250.300.310.220.260.261.29%26,415
Nov 18, 20250.210.260.210.260.26-10.04%4,508
Nov 17, 20250.290.290.270.290.291.79%27,625
Nov 14, 20250.270.280.270.280.285.66%8,616
Nov 13, 20250.280.280.250.270.273.92%11,050
Nov 12, 20250.260.260.250.260.262.00%41,351
Nov 11, 20250.250.250.250.250.25-9,321
Nov 10, 20250.260.260.250.250.25-7.41%34,100
Nov 7, 20250.280.280.250.270.27-1.82%29,767
Nov 6, 20250.270.280.260.280.285.77%35,300
Nov 5, 20250.250.270.250.260.26-3.70%11,330
Nov 4, 20250.260.270.260.270.27-2,548
Nov 3, 20250.280.280.270.270.27-3.57%27,500
Oct 31, 20250.270.280.260.280.287.69%18,288
Oct 30, 20250.260.270.260.260.26-1.89%85,145
Oct 29, 20250.270.270.270.270.27-36,940
Oct 28, 20250.260.270.260.270.271.92%12,830
Oct 27, 20250.280.280.260.260.26-5.45%15,587
Oct 24, 20250.280.280.270.280.283.77%44,040
Oct 23, 20250.280.280.270.270.27-3.64%15,197
Oct 22, 20250.290.290.270.280.28-5.17%122,314
Oct 21, 20250.290.300.290.290.29-7.94%53,714
Oct 20, 20250.290.320.290.320.3210.53%26,600
Oct 17, 20250.300.300.290.290.29-5.00%20,800
Oct 16, 20250.310.310.300.300.30-1.64%6,998
Oct 15, 20250.320.320.310.310.31-4.69%21,600
Oct 14, 20250.340.340.310.320.32-1.54%38,618