Skip to main content
Avricore Health Inc. (TSXV:AVCR)
Canada flag Canada · Delayed Price · Currency is CAD
0.0650
+0.0050 (8.33%)
Apr 28, 2026, 1:58 PM EST

Avricore Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.070.070.070.070.078.33%36,050
Apr 27, 20260.060.060.060.060.06-7.69%6,000
Apr 24, 20260.070.070.070.070.07-6,000
Apr 23, 20260.070.070.060.070.07-22,000
Apr 22, 20260.060.070.060.070.078.33%46,000
Apr 21, 20260.070.070.060.060.06-7.69%187,000
Apr 20, 20260.070.070.070.070.07-54,730
Apr 16, 20260.070.070.070.070.07-31,000
Apr 15, 20260.070.070.070.070.07-7,800
Apr 14, 20260.070.070.070.070.07-70,000
Apr 13, 20260.070.070.070.070.07-7.14%71,196
Apr 10, 20260.070.070.070.070.07-7,000
Apr 9, 20260.070.080.070.070.077.69%92,000
Apr 8, 20260.070.070.070.070.07-7.14%39,000
Apr 7, 20260.070.070.070.070.077.69%3,000
Apr 2, 20260.070.070.070.070.07-5,300
Apr 1, 20260.070.070.070.070.07-7.14%35,000
Mar 31, 20260.070.070.070.070.077.69%56,700
Mar 30, 20260.070.070.070.070.07-7,650
Mar 27, 20260.070.070.070.070.07-5,000
Mar 25, 20260.070.070.070.070.07-13.33%75,000
Mar 24, 20260.080.080.080.080.087.14%25,000
Mar 23, 20260.070.070.070.070.077.69%23,442
Mar 19, 20260.070.070.070.070.07-7.14%10,000
Mar 16, 20260.070.070.070.070.07-59,000
Mar 13, 20260.070.070.070.070.07-45,040
Mar 11, 20260.070.070.070.070.07-6,000
Mar 9, 20260.070.070.070.070.07-77,500
Mar 6, 20260.080.080.070.070.07-461,000
Mar 5, 20260.070.070.070.070.07-2,000
Mar 4, 20260.070.070.070.070.07-26,000
Mar 3, 20260.070.070.070.070.07-6.67%29,000
Feb 27, 20260.080.080.080.080.08-11,300
Feb 26, 20260.070.080.070.080.08-11,000
Feb 25, 20260.080.080.080.080.087.14%10,000
Feb 24, 20260.070.070.070.070.07-12.50%4,000
Feb 18, 20260.070.080.070.080.086.67%10,250
Feb 11, 20260.080.080.080.080.087.14%1,000
Feb 10, 20260.070.070.070.070.07-33,000
Feb 9, 20260.070.070.070.070.07-40,230
Feb 6, 20260.070.070.070.070.077.69%23,500
Feb 5, 20260.070.070.070.070.07-7.14%37,000
Feb 4, 20260.070.070.070.070.077.69%19,000
Feb 3, 20260.070.070.070.070.07-7.14%35,000
Feb 2, 20260.070.070.070.070.07-35,100
Jan 30, 20260.080.080.070.070.07-6.67%70,300
Jan 29, 20260.070.080.070.080.08-6.25%2,000
Jan 28, 20260.080.080.080.080.086.67%51,000
Jan 26, 20260.080.080.080.080.08-6.25%2,045
Jan 23, 20260.080.080.080.080.08-5.88%60,000
Jan 21, 20260.080.090.080.090.09-5.56%104,000
Jan 20, 20260.090.090.080.090.095.88%70,070
Jan 19, 20260.100.100.090.090.09-5.56%127,450
Jan 16, 20260.090.100.090.090.0912.50%289,792
Jan 15, 20260.080.090.080.080.08-15,870
Jan 14, 20260.070.090.070.080.086.67%622,400
Jan 13, 20260.070.080.070.080.0815.38%152,000
Jan 12, 20260.060.070.060.070.078.33%172,610
Jan 9, 20260.060.060.060.060.0620.00%23,000
Jan 8, 20260.060.060.050.050.05-9.09%173,749
Jan 7, 20260.060.060.060.060.06-4,000
Jan 6, 20260.060.060.060.060.06-12,000
Jan 5, 20260.060.060.060.060.06-4,999
Jan 2, 20260.060.060.060.060.0610.00%51,000
Dec 31, 20250.060.060.050.050.05-10,909
Dec 30, 20250.050.050.050.050.0511.11%17,993
Dec 29, 20250.050.060.050.050.05-10.00%104,923
Dec 24, 20250.050.050.050.050.05-80,000
Dec 18, 20250.050.060.050.050.05-201,074
Dec 17, 20250.050.050.050.050.05-9.09%255,237
Dec 16, 20250.050.060.050.060.0610.00%128,000
Dec 15, 20250.050.060.050.050.05-65,100
Dec 12, 20250.050.050.050.050.05-95,000
Dec 11, 20250.060.060.050.050.05-61,000
Dec 10, 20250.050.050.050.050.05-47,600
Dec 9, 20250.060.060.050.050.05-9.09%492,000
Dec 8, 20250.060.060.060.060.06-8.33%2,200
Dec 5, 20250.060.060.060.060.0620.00%15,000
Dec 4, 20250.050.060.050.050.05-320,000
Dec 3, 20250.050.050.050.050.05-94,000
Dec 2, 20250.050.050.050.050.05-146,000
Nov 28, 20250.050.050.050.050.05-9.09%24,000
Nov 26, 20250.060.060.060.060.0610.00%2,000
Nov 25, 20250.050.050.050.050.05-9.09%6,000
Nov 24, 20250.060.060.060.060.06-17,813
Nov 21, 20250.060.060.060.060.06-16,000
Nov 19, 20250.060.060.060.060.06-54,100
Nov 17, 20250.050.060.050.060.0610.00%117,190
Nov 14, 20250.050.050.050.050.05-21,000
Nov 13, 20250.050.050.050.050.05-11,000
Nov 12, 20250.060.060.050.050.05-44,263
Nov 11, 20250.050.050.050.050.05-12,000
Nov 10, 20250.050.050.050.050.05-26,900
Nov 7, 20250.060.060.050.050.05-81,000
Nov 6, 20250.050.050.050.050.05-1,000
Nov 5, 20250.050.050.050.050.05-6,428
Nov 4, 20250.060.060.050.050.05-86,059
Nov 3, 20250.050.060.050.050.05-9.09%45,000
Oct 30, 20250.060.060.060.060.06-8,000
Oct 29, 20250.060.060.060.060.06-8.33%63,450