S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

Avricore Health (AVCRF)

OTC

$0.04-$0.0006 (-1.48%)

Price as of Jun 03, 2026

$3.2M
Market Cap
-5.55%
1-Year Change
Diagnostics & Research
Industry

1 Month
-1.36%

Low Price$0.03

High Price$0.05
3 Months
-34.64%

Low Price$0.03

High Price$0.06
1 Year
+39.13%

Low Price$0.02

High Price$0.07

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/03/2026	0.05	0.05	0.03	0.04	-1.48%	85,000
06/01/2026	0.03	0.04	0.03	0.04	+29.71%	80,000
05/29/2026	0.04	0.04	0.03	0.03	-33.34%	36,500
05/26/2026	0.05	0.05	0.05	0.05	+44.70%	35,000
05/20/2026	0.05	0.05	0.03	0.03	-25.57%	60,000
05/19/2026	0.05	0.05	0.03	0.04	+0.03%	100,000
05/15/2026	0.04	0.04	0.04	0.04	+9.93%	20,000
05/13/2026	0.05	0.05	0.04	0.04	+5.03%	120,000
05/12/2026	0.05	0.05	0.04	0.04	-0.26%	120,000
05/11/2026	0.05	0.05	0.04	0.04	-5.14%	121,000
05/08/2026	0.05	0.05	0.04	0.04	-19.88%	98,968
05/07/2026	0.05	0.05	0.05	0.05	+28.85%	50,000
05/06/2026	0.05	0.05	0.04	0.04	-4.69%	90,000
05/05/2026	0.05	0.05	0.04	0.04	+1.88%	100,000
05/04/2026	0.05	0.05	0.04	0.04	-8.19%	70,000
05/01/2026	0.05	0.05	0.04	0.04	-18.13%	91,032
04/30/2026	0.05	0.05	0.04	0.05	+27.44%	143,000
04/29/2026	0.04	0.05	0.04	0.04	-18.47%	75,000
04/28/2026	0.05	0.05	0.04	0.05	+11.02%	58,133
04/27/2026	0.05	0.05	0.05	0.05	-23.86%	30,000
04/23/2026	0.05	0.06	0.04	0.06	+25.58%	190,900
04/22/2026	0.04	0.06	0.04	0.05	+11.82%	243,125
04/21/2026	0.05	0.06	0.04	0.04	-22.80%	215,000
04/20/2026	0.05	0.06	0.05	0.06	-7.27%	145,000
04/17/2026	0.05	0.06	0.05	0.06	+27.57%	208,000
04/16/2026	0.06	0.06	0.05	0.05	-20.07%	220,200
04/15/2026	0.06	0.06	0.05	0.06	+28.95%	251,000
04/14/2026	0.05	0.05	0.05	0.05	-22.84%	118,000
04/10/2026	0.06	0.06	0.06	0.06	+1.72%	10,000
04/09/2026	0.06	0.06	0.06	0.06	+0.87%	10,000
04/08/2026	0.06	0.06	0.06	0.06	+0.88%	10,000
04/07/2026	0.06	0.06	0.06	0.06	+2.42%	20,000
04/06/2026	0.06	0.06	0.06	0.06	+20.41%	40,000
04/02/2026	0.06	0.06	0.05	0.05	+0.33%	110,000
04/01/2026	0.06	0.06	0.04	0.05	+1.32%	170,000
03/31/2026	0.06	0.06	0.05	0.05	-10.51%	260,000
03/30/2026	0.05	0.05	0.05	0.05	-13.58%	45,000
03/26/2026	0.06	0.06	0.06	0.06	+5.18%	10,000
03/25/2026	0.06	0.06	0.06	0.06	-7.51%	42,000
03/23/2026	0.06	0.06	0.06	0.06	+8.13%	10,000
03/20/2026	0.05	0.06	0.05	0.06	-7.51%	20,000
03/19/2026	0.06	0.06	0.06	0.06	+0.75%	10,000
03/18/2026	0.06	0.06	0.06	0.06	+41.41%	21,800
03/17/2026	0.06	0.06	0.04	0.04	-16.83%	135,000
03/16/2026	0.06	0.06	0.05	0.05	-3.77%	20,000
03/13/2026	0.05	0.05	0.05	0.05	-12.88%	20,000
03/12/2026	0.06	0.06	0.06	0.06	+17.21%	10,000
03/11/2026	0.05	0.05	0.05	0.05	-15.58%	10,000
03/10/2026	0.06	0.06	0.06	0.06	+14.39%	25,000
03/09/2026	0.05	0.05	0.05	0.05	-12.01%	45,000
03/06/2026	0.06	0.06	0.06	0.06	0.00%	10,000
03/05/2026	0.06	0.06	0.06	0.06	0.00%	10,000
03/04/2026	0.06	0.06	0.06	0.06	+22.16%	30,000
03/03/2026	0.06	0.06	0.05	0.05	-8.41%	85,200
03/02/2026	0.06	0.06	0.05	0.05	+0.18%	110,000
02/27/2026	0.06	0.06	0.05	0.05	+0.18%	40,000
02/26/2026	0.05	0.05	0.05	0.05	-10.58%	30,000
02/25/2026	0.06	0.06	0.06	0.06	+2.27%	20,000
02/24/2026	0.05	0.06	0.05	0.06	0.00%	20,000
02/23/2026	0.06	0.06	0.06	0.06	0.00%	10,000
02/20/2026	0.06	0.06	0.06	0.06	+12.56%	20,000
02/19/2026	0.06	0.06	0.05	0.05	+1.24%	90,000
02/18/2026	0.06	0.06	0.05	0.05	+3.36%	80,200
02/17/2026	0.06	0.06	0.05	0.05	-4.35%	70,000
02/12/2026	0.06	0.06	0.05	0.05	+10.90%	140,000
02/10/2026	0.06	0.06	0.05	0.05	-9.14%	40,000
02/09/2026	0.06	0.07	0.05	0.05	+0.96%	195,000
02/06/2026	0.05	0.06	0.05	0.05	+9.11%	152,000
02/05/2026	0.06	0.06	0.04	0.05	-17.90%	187,500
02/04/2026	0.05	0.06	0.05	0.06	+11.42%	135,000
02/03/2026	0.05	0.06	0.05	0.05	+10.62%	51,808
02/02/2026	0.06	0.07	0.05	0.05	+5.32%	63,000
01/30/2026	0.05	0.07	0.04	0.04	-19.93%	412,000
01/29/2026	0.07	0.07	0.06	0.06	+0.54%	50,000
01/28/2026	0.06	0.07	0.05	0.06	-18.96%	170,000
01/27/2026	0.07	0.07	0.07	0.07	-3.29%	20,000
01/26/2026	0.07	0.07	0.05	0.07	+1.84%	70,000
01/23/2026	0.06	0.07	0.06	0.07	+39.20%	54,148
01/22/2026	0.07	0.08	0.05	0.05	-15.90%	95,000
01/21/2026	0.07	0.07	0.06	0.06	-16.39%	80,000
01/20/2026	0.07	0.07	0.05	0.07	+9.05%	101,800
01/16/2026	0.07	0.08	0.05	0.07	+16.74%	182,334
01/15/2026	0.07	0.07	0.06	0.06	+16.72%	35,000
01/14/2026	0.05	0.07	0.05	0.05	-6.36%	90,000
01/13/2026	0.05	0.05	0.05	0.05	+44.96%	96,700
01/12/2026	0.03	0.06	0.03	0.04	+11.90%	71,000
01/09/2026	0.05	0.05	0.03	0.03	+11.70%	105,000
01/08/2026	0.05	0.05	0.03	0.03	-29.07%	100,000
01/07/2026	0.05	0.05	0.04	0.04	+30.57%	23,000
01/06/2026	0.03	0.03	0.03	0.03	-4.99%	30,000
01/05/2026	0.05	0.05	0.03	0.03	0.00%	97,000
01/02/2026	0.03	0.04	0.03	0.03	-32.88%	115,000
12/31/2025	0.05	0.05	0.05	0.05	+46.47%	40,000
12/30/2025	0.05	0.05	0.03	0.03	+20.83%	55,000
12/29/2025	0.05	0.05	0.03	0.03	+0.30%	75,400
12/24/2025	0.03	0.03	0.02	0.03	-43.72%	25,000
12/23/2025	0.03	0.05	0.03	0.05	+66.84%	21,249
12/22/2025	0.05	0.05	0.03	0.03	-32.17%	60,192
12/19/2025	0.05	0.05	0.03	0.04	+22.08%	70,700
12/18/2025	0.05	0.05	0.03	0.03	+32.77%	26,474