Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Avricore Health Inc (OP:AVCRF)

0.0520 +0.0043 (+9.01%)
Streaming Delayed Price Updated: 2:02 PM EST, Feb 6, 2026 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 (%)
Feb 06, 2026 0.0478 0.0608 0.0451 0.0520 152,000 +0.00(+9.01%)
Feb 05, 2026 0.0607 0.0607 0.0449 0.0477 185,000 -0.01(-17.90%)
Feb 04, 2026 0.0515 0.0591 0.0468 0.0581 135,000 +0.01(+11.52%)
Feb 03, 2026 0.0497 0.0553 0.0497 0.0521 51,808 +0.00(+10.62%)
Feb 02, 2026 0.0470 0.0656 0.0470 0.0471 63,000 +0.00(+5.37%)
Jan 30, 2026 0.0557 0.0683 0.0447 0.0447 412,000 -0.01(-20.04%)
Jan 29, 2026 0.0656 0.0656 0.0557 0.0559 50,000 +0.00(+0.54%)
Jan 28, 2026 0.0570 0.0680 0.0516 0.0556 170,000 -0.01(-18.95%)
Jan 27, 2026 0.0686 0.0686 0.0684 0.0686 20,000 -0.00(-3.24%)
Jan 26, 2026 0.0668 0.0709 0.0542 0.0709 70,000 +0.00(+1.87%)
Jan 23, 2026 0.0696 0.0696 0.0570 0.0696 54,148 +0.02(+39.20%)
Jan 22, 2026 0.0499 0.0755 0.0499 0.0500 95,000 -0.01(-15.97%)
Jan 21, 2026 0.0658 0.0713 0.0562 0.0595 80,000 -0.01(-16.32%)
Jan 20, 2026 0.0710 0.0738 0.0490 0.0711 101,800 +0.01(+9.05%)
Jan 16, 2026 0.0709 0.0787 0.0522 0.0652 182,334 +0.01(+16.64%)
Jan 15, 2026 0.0559 0.0701 0.0559 0.0559 35,000 +0.01(+16.70%)
Jan 14, 2026 0.0546 0.0702 0.0479 0.0479 90,000 -0.00(-6.26%)
Jan 13, 2026 0.0511 0.0547 0.0500 0.0511 96,700 +0.02(+44.76%)
Jan 12, 2026 0.0428 0.0594 0.0291 0.0353 71,000 +0.00(+12.06%)
Jan 09, 2026 0.0476 0.0476 0.0298 0.0315 105,000 +0.00(+11.70%)
Jan 08, 2026 0.0492 0.0543 0.0258 0.0282 100,000 -0.01(-29.15%)
Jan 07, 2026 0.0495 0.0495 0.0398 0.0398 23,000 +0.01(+30.49%)
Jan 06, 2026 0.0278 0.0305 0.0278 0.0305 30,000 -0.00(-4.98%)
Jan 05, 2026 0.0493 0.0493 0.0321 0.0321 97,000 +0.00(+0.00%)
Jan 02, 2026 0.0285 0.0382 0.0263 0.0321 115,000 -0.02(-32.85%)
Dec 31, 2025 0.0478 0.0478 0.0478 0.0478 40,000 +0.02(+46.63%)
Dec 30, 2025 0.0460 0.0460 0.0326 0.0326 55,000 +0.01(+20.74%)
Dec 29, 2025 0.0476 0.0500 0.0270 0.0270 75,400 +0.00(+0.37%)
Dec 24, 2025 0.0269 0 -0.02(-43.72%)
Dec 23, 2025 0.0287 0.0478 0.0287 0.0478 21,249 +0.02(+66.55%)
Dec 22, 2025 0.0500 0.0503 0.0287 0.0287 60,192 -0.01(-31.99%)
Dec 19, 2025 0.0459 0.0475 0.0284 0.0422 70,700 +0.01(+21.97%)
Dec 18, 2025 0.0482 0.0513 0.0346 0.0346 26,474 +0.01(+32.57%)
Dec 17, 2025 0.0286 0.0459 0.0261 0.0261 120,000 -0.02(-43.26%)
Dec 16, 2025 0.0445 0.0460 0.0346 0.0460 60,050 +0.02(+71.64%)
Dec 15, 2025 0.0285 0.0459 0.0268 0.0268 130,000 -0.01(-22.99%)
Dec 12, 2025 0.0444 0.0444 0.0343 0.0348 52,572 +0.01(+22.11%)
Dec 11, 2025 0.0477 0.0477 0.0284 0.0285 90,153 -0.02(-37.77%)
Dec 10, 2025 0.0458 0.0458 0.0458 0.0458 45,000 +0.01(+46.33%)
Dec 09, 2025 0.0492 0.0492 0.0313 0.0313 65,000 -0.02(-33.55%)
Dec 08, 2025 0.0492 0.0492 0.0471 0.0471 12,500 +0.02(+67.02%)
Dec 04, 2025 0.0282 0 -0.00(-5.69%)
Dec 03, 2025 0.0473 0.0473 0.0299 0.0299 70,000 -0.00(-6.56%)
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.