Archer Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2025	0.38	0.39	0.36	0.37	0.37	4.23%	391,423
Oct 20, 2025	0.38	0.38	0.35	0.36	0.36	-5.33%	512,575
Oct 17, 2025	0.39	0.42	0.37	0.38	0.38	-1.32%	1,033,017
Oct 16, 2025	0.41	0.42	0.36	0.38	0.38	-3.80%	1,421,014
Oct 15, 2025	0.31	0.43	0.30	0.40	0.40	25.40%	3,804,869
Oct 14, 2025	0.34	0.36	0.32	0.32	0.32	-3.08%	1,033,402
Oct 13, 2025	0.33	0.34	0.30	0.33	0.33	-2.99%	802,878
Oct 10, 2025	0.31	0.34	0.31	0.34	0.34	11.67%	854,972
Oct 9, 2025	0.30	0.31	0.29	0.30	0.30	3.45%	821,430
Oct 8, 2025	0.28	0.31	0.28	0.29	0.29	7.41%	1,410,006
Oct 7, 2025	0.29	0.30	0.27	0.27	0.27	-1.82%	435,934
Oct 6, 2025	0.27	0.28	0.26	0.28	0.28	5.77%	361,290
Oct 5, 2025	0.27	0.27	0.26	0.26	0.26	-	20,964
Oct 3, 2025	0.25	0.27	0.25	0.26	0.26	-5.45%	978,679
Oct 2, 2025	0.27	0.28	0.27	0.28	0.28	3.77%	200,855
Oct 1, 2025	0.27	0.27	0.26	0.27	0.27	1.92%	268,521
Sep 30, 2025	0.27	0.27	0.26	0.26	0.26	-1.89%	307,195
Sep 29, 2025	0.28	0.28	0.27	0.27	0.27	-3.64%	254,844
Sep 26, 2025	0.29	0.29	0.27	0.28	0.28	-1.79%	227,669
Sep 25, 2025	0.29	0.29	0.27	0.28	0.28	-	225,114
Sep 24, 2025	0.28	0.28	0.27	0.28	0.28	-	222,816
Sep 23, 2025	0.29	0.29	0.27	0.28	0.28	-1.75%	459,341
Sep 22, 2025	0.30	0.31	0.29	0.29	0.29	-3.39%	244,515
Sep 19, 2025	0.30	0.30	0.29	0.30	0.30	-	208,951
Sep 18, 2025	0.28	0.30	0.27	0.30	0.30	7.27%	344,129
Sep 17, 2025	0.27	0.28	0.27	0.28	0.28	1.85%	173,414
Sep 16, 2025	0.27	0.27	0.26	0.27	0.27	3.85%	205,330
Sep 15, 2025	0.27	0.27	0.26	0.26	0.26	-3.70%	147,552
Sep 14, 2025	0.27	0.27	0.27	0.27	0.27	3.85%	58,793
Sep 12, 2025	0.28	0.28	0.26	0.26	0.26	-1.89%	38,793
Sep 11, 2025	0.27	0.27	0.27	0.27	0.27	1.15%	322,669
Sep 10, 2025	0.26	0.27	0.25	0.26	0.26	2.75%	356,264
Sep 9, 2025	0.27	0.27	0.26	0.26	0.26	-7.27%	367,480
Sep 8, 2025	0.27	0.28	0.27	0.28	0.28	3.77%	126,135
Sep 7, 2025	0.27	0.27	0.27	0.27	0.27	-1.85%	41,333
Sep 5, 2025	0.28	0.28	0.27	0.27	0.27	-	60,935
Sep 4, 2025	0.27	0.27	0.27	0.27	0.27	-1.82%	509,718
Sep 3, 2025	0.28	0.28	0.27	0.28	0.28	-1.79%	51,408
Sep 2, 2025	0.27	0.28	0.27	0.28	0.28	-	192,497
Sep 1, 2025	0.28	0.29	0.28	0.28	0.28	1.82%	405,985
Aug 29, 2025	0.28	0.29	0.28	0.28	0.28	1.85%	263,603
Aug 28, 2025	0.29	0.29	0.27	0.27	0.27	-5.26%	156,643
Aug 27, 2025	0.28	0.29	0.28	0.29	0.29	5.56%	187,621
Aug 26, 2025	0.29	0.29	0.27	0.27	0.27	-5.26%	426,606
Aug 25, 2025	0.30	0.30	0.28	0.29	0.29	-1.72%	136,466
Aug 22, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	125,155
Aug 21, 2025	0.30	0.30	0.29	0.30	0.30	-	157,744
Aug 20, 2025	0.29	0.30	0.28	0.30	0.30	3.51%	368,652
Aug 19, 2025	0.32	0.33	0.29	0.29	0.29	-10.94%	497,096
Aug 18, 2025	0.33	0.33	0.32	0.32	0.32	-3.03%	197,909