Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Adcore Inc (TSX:ADCO)

0.1600 +0.0050 (+3.23%)
Streaming Delayed Price Updated: 9:49 AM EST, Dec 19, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 19, 2025 0.1600 0.1600 0.1600 0.1600 1,500 +0.01(+3.23%)
Dec 18, 2025 0.1550 0.1550 0.1550 0.1550 3,500 -0.01(-3.13%)
Dec 17, 2025 0.1600 0.1600 0.1600 0.1600 1,015 +0.01(+6.67%)
Dec 16, 2025 0.1600 0.1600 0.1500 0.1500 66,000 -0.01(-3.23%)
Dec 15, 2025 0.1700 0.1700 0.1550 0.1550 52,000 -0.01(-6.06%)
Dec 12, 2025 0.1600 0.1700 0.1600 0.1650 245,300 +0.01(+3.13%)
Dec 11, 2025 0.1650 0.1650 0.1600 0.1600 7,000 -0.01(-5.88%)
Dec 10, 2025 0.1700 0.1700 0.1700 0.1700 2,950 +0.00(+0.00%)
Dec 08, 2025 0.1700 0 +0.01(+3.03%)
Dec 05, 2025 0.1700 0.1700 0.1650 0.1650 6,000 +0.01(+3.13%)
Dec 03, 2025 0.1600 0 +0.00(+0.00%)
Dec 02, 2025 0.1700 0.1700 0.1600 0.1600 12,000 -0.01(-3.03%)
Dec 01, 2025 0.1750 0.1750 0.1650 0.1650 1,500 +0.00(+0.00%)
Nov 28, 2025 0.1750 0.1750 0.1600 0.1650 42,500 -0.01(-8.33%)
Nov 27, 2025 0.1800 0.1800 0.1800 0.1800 1,000 +0.01(+5.88%)
Nov 26, 2025 0.1700 0.1700 0.1700 0.1700 40,000 -0.01(-5.56%)
Nov 25, 2025 0.1800 0.1800 0.1800 0.1800 500 +0.01(+5.88%)
Nov 24, 2025 0.1750 0.1750 0.1650 0.1700 50,000 -0.01(-5.56%)
Nov 21, 2025 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Nov 20, 2025 0.1800 0.1800 0.1800 0.1800 21,000 -0.01(-2.70%)
Nov 19, 2025 0.1850 0.1850 0.1850 0.1850 1,000 +0.00(+0.00%)
Nov 18, 2025 0.1850 0.1850 0.1850 0.1850 15,000 +0.00(+0.00%)
Nov 17, 2025 0.1850 0.1950 0.1850 0.1850 58,500 -0.02(-7.50%)
Nov 14, 2025 0.2000 0.2000 0.2000 0.2000 17,800 -0.01(-6.98%)
Nov 13, 2025 0.2300 0.2300 0.2100 0.2150 44,950 -0.02(-10.42%)
Nov 11, 2025 0.2400 0 +0.02(+9.09%)
Nov 06, 2025 0.2200 0 -0.01(-4.35%)
Nov 05, 2025 0.2150 0.2300 0.2100 0.2300 17,550 +0.01(+2.22%)
Nov 04, 2025 0.2350 0.2350 0.2150 0.2250 49,250 -0.01(-6.25%)
Nov 03, 2025 0.2400 0.2400 0.2350 0.2400 8,000 -0.01(-2.04%)
Oct 31, 2025 0.2450 0.2450 0.2450 0.2450 1,000 -0.01(-2.00%)
Oct 30, 2025 0.2500 0.2500 0.2500 0.2500 2,120 +0.01(+2.04%)
Oct 29, 2025 0.2450 0.2450 0.2450 0.2450 1,000 -0.01(-2.00%)
Oct 28, 2025 0.2500 0.2500 0.2400 0.2500 8,500 +0.01(+4.17%)
Oct 27, 2025 0.2400 0.2500 0.2400 0.2400 5,900 +0.00(+0.00%)
Oct 24, 2025 0.2400 0.2400 0.2400 0.2400 1,000 -0.01(-2.04%)
Oct 23, 2025 0.2400 0.2450 0.2350 0.2450 10,000 +0.01(+2.08%)
Oct 22, 2025 0.2450 0.2450 0.2400 0.2400 52,500 -0.01(-2.04%)
Oct 21, 2025 0.2400 0.2450 0.2400 0.2450 5,000 +0.01(+2.08%)
Oct 20, 2025 0.2400 0.2500 0.2400 0.2400 3,651 -0.01(-2.04%)
Oct 17, 2025 0.2450 0.2450 0.2350 0.2450 31,008 -0.01(-2.00%)
Oct 16, 2025 0.2550 0.2550 0.2450 0.2500 8,000 +0.00(+0.00%)
Oct 15, 2025 0.2350 0.2500 0.2350 0.2500 309,200 +0.02(+6.38%)
Oct 14, 2025 0.2350 0.2350 0.2350 0.2350 1,000 +0.01(+4.44%)
Oct 10, 2025 0.2250 0 -0.01(-2.17%)
Oct 09, 2025 0.2400 0.2400 0.2300 0.2300 68,500 -0.00(-2.13%)
Oct 08, 2025 0.2400 0.2400 0.2300 0.2350 11,500 +0.00(+0.00%)
Oct 07, 2025 0.2400 0.2400 0.2350 0.2350 1,600 +0.00(+2.17%)
Oct 06, 2025 0.2450 0.2450 0.2300 0.2300 48,055 -0.01(-4.17%)
Oct 02, 2025 0.2400 0 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.