Avricore Health Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	0.285	0.290	0.280	0.290	0.290	10,500
2023-03-15	0.305	0.305	0.300	0.300	0.300	19,800
2023-03-14	0.285	0.295	0.285	0.295	0.295	33,600
2023-03-13	0.290	0.290	0.275	0.280	0.280	55,300
2023-03-10	0.295	0.300	0.290	0.290	0.290	54,500
2023-03-09	0.305	0.305	0.300	0.300	0.300	32,500
2023-03-08	0.300	0.300	0.300	0.300	0.300	53,000
2023-03-07	0.305	0.310	0.300	0.305	0.305	51,100
2023-03-06	0.310	0.310	0.305	0.310	0.310	20,700
2023-03-03	0.305	0.310	0.290	0.310	0.310	110,000
2023-03-02	0.315	0.315	0.310	0.310	0.310	65,000
2023-03-01	0.315	0.320	0.315	0.320	0.320	71,200
2023-02-28	0.320	0.320	0.315	0.320	0.320	90,700
2023-02-27	0.330	0.330	0.320	0.325	0.325	42,200
2023-02-24	0.330	0.330	0.330	0.330	0.330	0
2023-02-23	0.325	0.330	0.320	0.330	0.330	12,600
2023-02-22	0.340	0.340	0.320	0.320	0.320	112,600
2023-02-21	0.345	0.370	0.330	0.340	0.340	572,300
2023-02-17	0.335	0.340	0.330	0.330	0.330	37,500
2023-02-16	0.340	0.340	0.330	0.330	0.330	17,500
2023-02-15	0.330	0.340	0.320	0.325	0.325	39,500
2023-02-14	0.330	0.340	0.330	0.330	0.330	11,200
2023-02-13	0.340	0.340	0.330	0.340	0.340	37,100
2023-02-10	0.350	0.350	0.315	0.345	0.345	74,600
2023-02-09	0.340	0.350	0.340	0.340	0.340	75,100
2023-02-08	0.345	0.360	0.340	0.340	0.340	64,600
2023-02-07	0.325	0.345	0.325	0.340	0.340	63,800
2023-02-06	0.340	0.345	0.335	0.335	0.335	21,800
2023-02-03	0.340	0.350	0.340	0.345	0.345	248,500
2023-02-02	0.340	0.340	0.325	0.330	0.330	91,600
2023-02-01	0.330	0.350	0.320	0.335	0.335	371,100
2023-01-31	0.310	0.320	0.310	0.320	0.320	195,500
2023-01-30	0.300	0.320	0.275	0.320	0.320	116,100
2023-01-27	0.280	0.315	0.280	0.300	0.300	134,100
2023-01-26	0.300	0.300	0.300	0.300	0.300	0
2023-01-25	0.320	0.320	0.300	0.300	0.300	47,800
2023-01-24	0.305	0.305	0.290	0.290	0.290	56,800
2023-01-23	0.300	0.305	0.300	0.305	0.305	17,500
2023-01-20	0.300	0.300	0.300	0.300	0.300	0
2023-01-19	0.300	0.300	0.300	0.300	0.300	6,500
2023-01-18	0.315	0.315	0.305	0.305	0.305	53,700
2023-01-17	0.290	0.315	0.290	0.310	0.310	21,600
2023-01-16	0.290	0.315	0.290	0.310	0.310	29,200
2023-01-13	0.300	0.320	0.275	0.305	0.305	265,900
2023-01-12	0.310	0.310	0.300	0.305	0.305	137,400
2023-01-11	0.310	0.320	0.310	0.320	0.320	70,500
2023-01-10	0.320	0.320	0.310	0.315	0.315	51,900
2023-01-09	0.340	0.340	0.330	0.330	0.330	15,500
2023-01-06	0.315	0.330	0.315	0.320	0.320	32,100
2023-01-05	0.315	0.330	0.315	0.320	0.320	8,100
2023-01-04	0.330	0.330	0.330	0.330	0.330	0
2023-01-03	0.300	0.335	0.295	0.330	0.330	110,900
2022-12-30	0.315	0.315	0.315	0.315	0.315	1,600
2022-12-29	0.330	0.330	0.305	0.320	0.320	38,000
2022-12-28	0.330	0.330	0.320	0.320	0.320	97,400
2022-12-23	0.305	0.335	0.305	0.335	0.335	17,000
2022-12-22	0.305	0.305	0.305	0.305	0.305	4,000
2022-12-21	0.315	0.340	0.300	0.320	0.320	262,700
2022-12-20	0.305	0.305	0.305	0.305	0.305	3,000
2022-12-19	0.300	0.320	0.290	0.290	0.290	77,600

← NewerPage 16 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.