Avricore Health Inc. (AVCR.V)

TSXV - TSXV Real Time Price. Currency in CAD

0.3000

0.0000

(0.00%)

At close: 03:45PM EST

Advertisement

Time Period:

Jan 29, 2022 - Jan 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	0.2800	0.3150	0.2800	0.3000	0.3000	134,100
Jan 26, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 25, 2023	0.3200	0.3200	0.3000	0.3000	0.3000	47,800
Jan 24, 2023	0.3050	0.3050	0.2900	0.2900	0.2900	56,800
Jan 23, 2023	0.3000	0.3050	0.3000	0.3050	0.3050	17,500
Jan 20, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 19, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	6,500
Jan 18, 2023	0.3150	0.3150	0.3050	0.3050	0.3050	53,700
Jan 17, 2023	0.2900	0.3150	0.2900	0.3100	0.3100	21,600
Jan 16, 2023	0.2900	0.3150	0.2900	0.3100	0.3100	29,200
Jan 13, 2023	0.3000	0.3200	0.2750	0.3050	0.3050	265,900
Jan 12, 2023	0.3100	0.3100	0.3000	0.3050	0.3050	137,400
Jan 11, 2023	0.3100	0.3200	0.3100	0.3200	0.3200	70,500
Jan 10, 2023	0.3200	0.3200	0.3100	0.3150	0.3150	51,900
Jan 09, 2023	0.3400	0.3400	0.3300	0.3300	0.3300	15,500
Jan 06, 2023	0.3150	0.3300	0.3150	0.3200	0.3200	32,100
Jan 05, 2023	0.3150	0.3300	0.3150	0.3200	0.3200	8,100
Jan 04, 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jan 03, 2023	0.3000	0.3350	0.2950	0.3300	0.3300	110,900
Dec 30, 2022	0.3150	0.3150	0.3150	0.3150	0.3150	1,600
Dec 29, 2022	0.3300	0.3300	0.3050	0.3200	0.3200	38,000
Dec 28, 2022	0.3300	0.3300	0.3200	0.3200	0.3200	97,400
Dec 23, 2022	0.3050	0.3350	0.3050	0.3350	0.3350	17,000
Dec 22, 2022	0.3050	0.3050	0.3050	0.3050	0.3050	4,000
Dec 21, 2022	0.3150	0.3400	0.3000	0.3200	0.3200	262,700
Dec 20, 2022	0.3050	0.3050	0.3050	0.3050	0.3050	3,000
Dec 19, 2022	0.3000	0.3200	0.2900	0.2900	0.2900	77,600
Dec 16, 2022	0.2650	0.3100	0.2400	0.3050	0.3050	322,900
Dec 15, 2022	0.3100	0.3100	0.2450	0.2500	0.2500	660,500
Dec 14, 2022	0.3200	0.3200	0.3100	0.3200	0.3200	98,200
Dec 13, 2022	0.3200	0.3200	0.3100	0.3200	0.3200	54,000
Dec 12, 2022	0.3300	0.3300	0.3300	0.3300	0.3300	16,600
Dec 09, 2022	0.3650	0.3650	0.3050	0.3250	0.3250	317,400
Dec 08, 2022	0.3850	0.3850	0.3500	0.3600	0.3600	73,300
Dec 07, 2022	0.3950	0.3950	0.3650	0.3650	0.3650	79,000
Dec 06, 2022	0.4100	0.4100	0.3850	0.3900	0.3900	84,800
Dec 05, 2022	0.3600	0.4100	0.3600	0.3900	0.3900	471,900
Dec 02, 2022	0.3700	0.3700	0.3600	0.3600	0.3600	157,600
Dec 01, 2022	0.3250	0.3800	0.3200	0.3750	0.3750	606,600
Nov 30, 2022	0.3200	0.3300	0.3000	0.3300	0.3300	160,700
Nov 29, 2022	0.2900	0.3400	0.2900	0.3250	0.3250	115,400
Nov 28, 2022	0.3350	0.3350	0.2850	0.3000	0.3000	111,600
Nov 25, 2022	0.3000	0.3450	0.3000	0.3300	0.3300	512,800
Nov 24, 2022	0.2600	0.3000	0.2600	0.2950	0.2950	215,900
Nov 23, 2022	0.2650	0.2700	0.2450	0.2600	0.2600	54,900
Nov 22, 2022	0.2650	0.2650	0.2550	0.2600	0.2600	104,200
Nov 21, 2022	0.2750	0.2750	0.2650	0.2700	0.2700	63,900
Nov 18, 2022	0.2750	0.2750	0.2650	0.2750	0.2750	76,800
Nov 17, 2022	0.2700	0.2750	0.2650	0.2750	0.2750	220,500
Nov 16, 2022	0.2650	0.2700	0.2600	0.2700	0.2700	86,700
Nov 15, 2022	0.2700	0.2700	0.2600	0.2650	0.2650	59,900
Nov 14, 2022	0.2400	0.2800	0.2350	0.2550	0.2550	343,600
Nov 11, 2022	0.2300	0.2400	0.2250	0.2400	0.2400	155,000
Nov 10, 2022	0.2250	0.2300	0.2150	0.2300	0.2300	61,500
Nov 09, 2022	0.2400	0.2400	0.2200	0.2200	0.2200	20,400
Nov 08, 2022	0.2400	0.2400	0.2200	0.2200	0.2200	65,300
Nov 07, 2022	0.2150	0.2300	0.2100	0.2300	0.2300	53,500
Nov 04, 2022	0.2200	0.2200	0.2150	0.2150	0.2150	61,600
Nov 03, 2022	0.2250	0.2250	0.2150	0.2200	0.2200	13,400
Nov 02, 2022	0.2350	0.2400	0.2250	0.2250	0.2250	108,100
Nov 01, 2022	0.2100	0.2400	0.2100	0.2300	0.2300	68,700
Oct 31, 2022	0.2150	0.2250	0.2100	0.2100	0.2100	17,700
Oct 28, 2022	0.2300	0.2300	0.2050	0.2050	0.2050	93,600
Oct 27, 2022	0.2000	0.2300	0.2000	0.2250	0.2250	572,300
Oct 26, 2022	0.1800	0.1900	0.1800	0.1900	0.1900	101,700
Oct 25, 2022	0.1800	0.1850	0.1800	0.1850	0.1850	48,900
Oct 24, 2022	0.1800	0.1800	0.1800	0.1800	0.1800	30,500
Oct 21, 2022	0.1800	0.1800	0.1800	0.1800	0.1800	15,500
Oct 20, 2022	0.1900	0.1900	0.1650	0.1650	0.1650	148,900
Oct 19, 2022	0.1600	0.1600	0.1600	0.1600	0.1600	-
Oct 18, 2022	0.1550	0.1600	0.1550	0.1600	0.1600	21,500
Oct 17, 2022	0.1700	0.1700	0.1600	0.1600	0.1600	25,800
Oct 14, 2022	0.1600	0.1800	0.1600	0.1700	0.1700	113,200
Oct 13, 2022	0.1600	0.1600	0.1600	0.1600	0.1600	1,600
Oct 12, 2022	0.1700	0.1700	0.1550	0.1550	0.1550	40,100
Oct 11, 2022	0.1550	0.1800	0.1550	0.1700	0.1700	90,500
Oct 07, 2022	0.1450	0.1500	0.1450	0.1450	0.1450	27,600
Oct 06, 2022	0.1500	0.1500	0.1500	0.1500	0.1500	7,700
Oct 05, 2022	0.1550	0.1600	0.1500	0.1500	0.1500	38,600
Oct 04, 2022	0.1550	0.1550	0.1550	0.1550	0.1550	700
Oct 03, 2022	0.1600	0.1600	0.1550	0.1550	0.1550	8,500
Sep 30, 2022	0.1500	0.1550	0.1450	0.1550	0.1550	13,000
Sep 29, 2022	0.1600	0.1600	0.1550	0.1550	0.1550	711,500
Sep 28, 2022	0.1500	0.1500	0.1400	0.1400	0.1400	12,700
Sep 27, 2022	0.1500	0.1500	0.1500	0.1500	0.1500	1,000
Sep 26, 2022	0.1550	0.1600	0.1500	0.1500	0.1500	49,900
Sep 23, 2022	0.1750	0.1750	0.1550	0.1600	0.1600	34,200
Sep 22, 2022	0.1650	0.1650	0.1600	0.1600	0.1600	8,400
Sep 21, 2022	0.1800	0.1800	0.1800	0.1800	0.1800	16,900
Sep 20, 2022	0.1650	0.1750	0.1650	0.1750	0.1750	17,000
Sep 19, 2022	0.1650	0.1850	0.1650	0.1700	0.1700	23,500
Sep 16, 2022	0.1650	0.1650	0.1650	0.1650	0.1650	1,000
Sep 15, 2022	0.1700	0.1700	0.1700	0.1700	0.1700	12,000
Sep 14, 2022	0.1800	0.1850	0.1600	0.1600	0.1600	116,900
Sep 13, 2022	0.1550	0.1700	0.1550	0.1700	0.1700	199,600
Sep 12, 2022	0.1550	0.1550	0.1550	0.1550	0.1550	500
Sep 09, 2022	0.1650	0.1650	0.1650	0.1650	0.1650	1,800
Sep 08, 2022	0.1550	0.1550	0.1550	0.1550	0.1550	2,800
Sep 07, 2022	0.1550	0.1550	0.1500	0.1500	0.1500	1,200
Sep 06, 2022	0.1550	0.1550	0.1550	0.1550	0.1550	3,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,070.56+10.13(+0.25%)

Dow 3033,978.08+28.67(+0.08%)

Nasdaq11,621.71+109.30(+0.95%)

Russell 20001,911.46+8.39(+0.44%)

Crude Oil79.38-1.63(-2.01%)

Gold1,943.90-2.80(-0.14%)

Avricore Health Inc. (AVCR.V)

S&P 500
4,070.56
+10.13(+0.25%)

Dow 30
33,978.08
+28.67(+0.08%)

Nasdaq
11,621.71
+109.30(+0.95%)

Russell 2000
1,911.46
+8.39(+0.44%)

Crude Oil
79.38
-1.63(-2.01%)

Gold
1,943.90
-2.80(-0.14%)