Skip to main content
Americore Resources Corp. (TSXV:AMCO)
Canada flag Canada · Delayed Price · Currency is CAD
0.560
+0.050 (9.80%)
Apr 28, 2026, 3:53 PM EST

Americore Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.510.560.510.560.569.80%83,208
Apr 27, 20260.510.540.510.510.51-3.77%25,168
Apr 24, 20260.550.560.520.530.53-1.85%59,000
Apr 23, 20260.540.550.540.540.54-5.26%39,960
Apr 22, 20260.540.570.540.570.577.55%53,105
Apr 21, 20260.510.540.510.530.533.92%32,360
Apr 20, 20260.510.540.500.510.51-3.77%89,315
Apr 17, 20260.530.550.520.530.53-75,862
Apr 16, 20260.530.530.520.530.53-36,258
Apr 15, 20260.510.530.510.530.53-35,826
Apr 14, 20260.530.550.530.530.53-62,175
Apr 13, 20260.550.550.500.530.53-5.36%162,860
Apr 10, 20260.490.560.490.560.5614.29%70,668
Apr 9, 20260.490.520.480.490.49-2.00%43,250
Apr 8, 20260.560.560.490.500.50-3.85%65,758
Apr 7, 20260.580.580.500.520.52-8.77%70,919
Apr 6, 20260.580.600.560.570.57-1.72%234,051
Apr 2, 20260.560.620.510.580.58-97,444
Apr 1, 20260.550.630.550.580.583.57%211,974
Mar 31, 20260.440.560.440.560.5630.23%307,739
Mar 30, 20260.420.460.420.430.43-3.37%137,161
Mar 27, 20260.440.460.420.450.455.95%143,649
Mar 26, 20260.480.480.420.420.42-12.50%138,087
Mar 25, 20260.470.480.470.480.486.67%67,142
Mar 24, 20260.500.500.450.450.45-10.00%50,838
Mar 23, 20260.440.510.440.500.504.17%191,211
Mar 20, 20260.490.500.450.480.48-144,740
Mar 19, 20260.520.520.470.480.48-9.43%77,953
Mar 18, 20260.510.560.510.530.53-110,229
Mar 17, 20260.520.530.490.530.53-148,311
Mar 16, 20260.620.620.530.530.53-15.87%186,107
Mar 13, 20260.690.740.620.630.63-8.70%199,358
Mar 12, 20260.740.740.680.690.69-6.76%128,009
Mar 11, 20260.740.740.740.740.74-24,802
Mar 10, 20260.780.780.700.740.74-5.13%177,633
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