Adcore Inc Stock Price History
| ADCO Stock | CAD 0.30 0.01 3.23% |
Below is the normalized historical share price chart for Adcore Inc extending back to May 29, 2019. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Adcore stands at 0.30, as last reported on the 1st of March, with the highest price reaching 0.30 and the lowest price hitting 0.25 during the day.
If you're considering investing in Adcore Stock, it is important to understand the factors that can impact its price. Adcore is out of control given 3 months investment horizon. Adcore Inc secures Sharpe Ratio (or Efficiency) of 0.13, which signifies that the company had a 0.13 % return per unit of standard deviation over the last 3 months. We were able to break down and interpolate data for twenty-nine different technical indicators, which can help you to evaluate if expected returns of 1.02% are justified by taking the suggested risk. Use Adcore risk adjusted performance of 0.1146, and Mean Deviation of 4.04 to evaluate company specific risk that cannot be diversified away.
As of the 1st of March 2025, Total Stockholder Equity is likely to drop to about 7 M. In addition to that, Common Stock Shares Outstanding is likely to drop to about 53.1 M. At this time, Adcore's Price Book Value Ratio is very stable compared to the past year. As of the 1st of March 2025, Price To Operating Cash Flows Ratio is likely to grow to 11.39, while Price To Sales Ratio is likely to drop 0.38. Adcore Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
200 Day MA 0.2111 | 50 Day MA 0.1786 | Beta 1.931 |
Adcore |
Sharpe Ratio = 0.1267
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ADCO | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 8.05 actual daily | 71 71% of assets are less volatile |
Expected Return
| 1.02 actual daily | 20 80% of assets have higher returns |
Risk-Adjusted Return
| 0.13 actual daily | 9 91% of assets perform better |
Based on monthly moving average Adcore is performing at about 9% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Adcore by adding it to a well-diversified portfolio.
Price Book 1.5503 | Enterprise Value Ebitda 18.6726 | Price Sales 0.8009 | Shares Float 18.4 M | Earnings Share (0.02) |
Adcore Stock Price History Chart
There are several ways to analyze Adcore Stock price data. The simplest method is using a basic Adcore candlestick price chart, which shows Adcore price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | January 29, 2025 | 0.38 |
| Lowest Price | December 27, 2024 | 0.14 |
Adcore March 1, 2025 Stock Price Synopsis
Various analyses of Adcore's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Adcore Stock. It can be used to describe the percentage change in the price of Adcore from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Adcore Stock.| Adcore Price Action Indicator | 0.02 | |
| Adcore Price Daily Balance Of Power | (0.20) | |
| Adcore Price Rate Of Daily Change | 0.97 | |
| Adcore Accumulation Distribution | 8,272 |
Adcore March 1, 2025 Stock Price Analysis
Adcore Stock Price History Data
The price series of Adcore for the period between Sun, Dec 1, 2024 and Sat, Mar 1, 2025 has a statistical range of 0.24 with a coefficient of variation of 33.35. The prices are distributed with arithmetic mean of 0.26. The median price for the last 90 days is 0.3. The company had 1:4 stock split on 29th of May 2019. Adcore Inc issued dividends on 2019-05-29.| Open | High | Low | Close | Volume | ||
| 02/28/2025 | 0.30 | 0.30 | 0.25 | 0.30 | 49,629 | |
| 02/27/2025 | 0.30 | 0.30 | 0.30 | 0.30 | 4,250 | |
| 02/26/2025 | 0.31 | 0.31 | 0.31 | 0.31 | 1.00 | |
| 02/25/2025 | 0.32 | 0.32 | 0.29 | 0.31 | 15,700 | |
| 02/24/2025 | 0.31 | 0.31 | 0.30 | 0.30 | 15,800 | |
| 02/21/2025 | 0.32 | 0.32 | 0.29 | 0.30 | 148,000 | |
| 02/20/2025 | 0.33 | 0.33 | 0.31 | 0.32 | 119,812 | |
| 02/19/2025 | 0.34 | 0.34 | 0.33 | 0.34 | 71,500 | |
| 02/18/2025 | 0.35 | 0.35 | 0.34 | 0.34 | 47,600 | |
| 02/14/2025 | 0.34 | 0.34 | 0.34 | 0.34 | 2,000 | |
| 02/13/2025 | 0.36 | 0.36 | 0.35 | 0.35 | 34,500 | |
| 02/12/2025 | 0.33 | 0.35 | 0.33 | 0.35 | 14,000 | |
| 02/11/2025 | 0.35 | 0.35 | 0.31 | 0.34 | 62,000 | |
| 02/10/2025 | 0.37 | 0.37 | 0.35 | 0.35 | 22,510 | |
| 02/07/2025 | 0.36 | 0.37 | 0.36 | 0.37 | 25,000 | |
| 02/06/2025 | 0.37 | 0.37 | 0.37 | 0.37 | 5,000 | |
| 02/05/2025 | 0.38 | 0.38 | 0.37 | 0.37 | 2,000 | |
| 02/04/2025 | 0.35 | 0.37 | 0.35 | 0.37 | 12,100 | |
| 02/03/2025 | 0.37 | 0.37 | 0.37 | 0.37 | 12,100 | |
| 01/31/2025 | 0.36 | 0.37 | 0.36 | 0.37 | 104,400 | |
| 01/30/2025 | 0.38 | 0.38 | 0.35 | 0.37 | 67,900 | |
| 01/29/2025 | 0.38 | 0.38 | 0.38 | 0.38 | 59,700 | |
| 01/28/2025 | 0.37 | 0.37 | 0.37 | 0.37 | 2,000 | |
| 01/27/2025 | 0.36 | 0.38 | 0.36 | 0.37 | 8,400 | |
| 01/24/2025 | 0.37 | 0.37 | 0.36 | 0.37 | 69,500 | |
| 01/23/2025 | 0.34 | 0.37 | 0.34 | 0.37 | 64,100 | |
| 01/22/2025 | 0.36 | 0.36 | 0.34 | 0.34 | 24,000 | |
| 01/21/2025 | 0.36 | 0.36 | 0.36 | 0.36 | 1,500 | |
| 01/20/2025 | 0.37 | 0.37 | 0.36 | 0.36 | 13,500 | |
| 01/17/2025 | 0.33 | 0.34 | 0.33 | 0.34 | 41,900 | |
| 01/16/2025 | 0.32 | 0.34 | 0.32 | 0.33 | 11,500 | |
| 01/15/2025 | 0.33 | 0.33 | 0.31 | 0.32 | 323,300 | |
| 01/14/2025 | 0.35 | 0.38 | 0.29 | 0.32 | 520,300 | |
| 01/13/2025 | 0.25 | 0.34 | 0.25 | 0.33 | 826,000 | |
| 01/10/2025 | 0.20 | 0.23 | 0.20 | 0.22 | 11,300 | |
| 01/09/2025 | 0.20 | 0.21 | 0.20 | 0.21 | 24,200 | |
| 01/08/2025 | 0.19 | 0.19 | 0.19 | 0.19 | 1,500 | |
| 01/07/2025 | 0.19 | 0.20 | 0.18 | 0.19 | 211,000 | |
| 01/06/2025 | 0.18 | 0.20 | 0.18 | 0.20 | 14,500 | |
| 01/03/2025 | 0.20 | 0.20 | 0.18 | 0.18 | 17,500 | |
| 01/02/2025 | 0.19 | 0.19 | 0.17 | 0.18 | 87,000 | |
| 12/31/2024 | 0.17 | 0.18 | 0.15 | 0.18 | 79,500 | |
| 12/30/2024 | 0.14 | 0.15 | 0.14 | 0.15 | 73,600 | |
| 12/27/2024 | 0.15 | 0.15 | 0.14 | 0.14 | 184,600 | |
| 12/24/2024 | 0.17 | 0.17 | 0.14 | 0.16 | 93,000 | |
| 12/23/2024 | 0.16 | 0.16 | 0.16 | 0.16 | 5,000 | |
| 12/20/2024 | 0.17 | 0.17 | 0.17 | 0.17 | 2,000 | |
| 12/19/2024 | 0.16 | 0.16 | 0.16 | 0.16 | 7,000 | |
| 12/18/2024 | 0.17 | 0.17 | 0.16 | 0.16 | 8,800 | |
| 12/17/2024 | 0.16 | 0.16 | 0.16 | 0.16 | 2,000 | |
| 12/16/2024 | 0.15 | 0.16 | 0.15 | 0.16 | 120,500 | |
| 12/13/2024 | 0.16 | 0.17 | 0.15 | 0.16 | 203,200 | |
| 12/12/2024 | 0.18 | 0.18 | 0.18 | 0.18 | 5,000 | |
| 12/11/2024 | 0.18 | 0.18 | 0.18 | 0.18 | 1.00 | |
| 12/10/2024 | 0.18 | 0.18 | 0.18 | 0.18 | 1.00 | |
| 12/09/2024 | 0.18 | 0.18 | 0.18 | 0.18 | 3,800 | |
| 12/06/2024 | 0.18 | 0.18 | 0.18 | 0.18 | 1.00 | |
| 12/05/2024 | 0.18 | 0.18 | 0.18 | 0.18 | 1,500 | |
| 12/04/2024 | 0.18 | 0.18 | 0.18 | 0.18 | 16,000 | |
| 12/03/2024 | 0.20 | 0.20 | 0.18 | 0.18 | 50,000 | |
| 12/02/2024 | 0.18 | 0.19 | 0.18 | 0.19 | 57,500 |
About Adcore Stock history
Adcore investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Adcore is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Adcore Inc will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Adcore stock prices may prove useful in developing a viable investing in Adcore
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 69.4 M | 53.1 M | |
| Net Loss | -2 M | -1.9 M |
Adcore Quarterly Net Working Capital |
|
Adcore Stock Technical Analysis
Adcore technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Pattern Recognition Now
Pattern RecognitionUse different Pattern Recognition models to time the market across multiple global exchanges |
| All Next | Launch Module |
Adcore Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Adcore's price direction in advance. Along with the technical and fundamental analysis of Adcore Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Adcore to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.1146 | |||
| Jensen Alpha | 1.06 | |||
| Total Risk Alpha | 1.35 | |||
| Sortino Ratio | 0.1745 | |||
| Treynor Ratio | (0.56) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Other Information on Investing in Adcore Stock
Adcore financial ratios help investors to determine whether Adcore Stock is cheap or expensive when compared to a particular measure, such as profits or enterprise value. In other words, they help investors to determine the cost of investment in Adcore with respect to the benefits of owning Adcore security.