Archer Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.31	0.32	0.30	0.32	-	3.28%	476,857
Jun 25, 2026	0.34	0.34	0.30	0.31	0.31	-6.15%	970,593
Jun 24, 2026	0.34	0.34	0.32	0.33	0.33	1.56%	567,596
Jun 23, 2026	0.35	0.38	0.32	0.32	0.32	-3.03%	822,070
Jun 22, 2026	0.34	0.35	0.33	0.33	0.33	-2.94%	440,762
Jun 19, 2026	0.36	0.36	0.34	0.34	0.34	-4.23%	145,115
Jun 18, 2026	0.34	0.36	0.34	0.36	0.36	-	989,918
Jun 17, 2026	0.36	0.37	0.36	0.36	0.36	-	178,052
Jun 16, 2026	0.39	0.39	0.36	0.36	0.36	-8.97%	414,966
Jun 15, 2026	0.38	0.39	0.36	0.39	0.39	6.85%	680,483
Jun 12, 2026	0.36	0.37	0.36	0.37	0.37	-	181,278
Jun 11, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	187,572
Jun 10, 2026	0.37	0.38	0.36	0.36	0.36	-	200,077
Jun 9, 2026	0.38	0.38	0.36	0.36	0.36	-4.00%	406,839
Jun 5, 2026	0.40	0.41	0.38	0.38	0.38	-10.71%	317,751
Jun 4, 2026	0.38	0.42	0.37	0.42	0.42	7.69%	713,410
Jun 3, 2026	0.40	0.41	0.38	0.39	0.39	-2.50%	231,708
Jun 2, 2026	0.44	0.44	0.38	0.40	0.40	-9.09%	884,743
Jun 1, 2026	0.40	0.44	0.40	0.44	0.44	11.39%	1,040,290
May 29, 2026	0.38	0.40	0.38	0.40	0.40	5.33%	440,948
May 28, 2026	0.40	0.41	0.37	0.38	0.38	-1.32%	905,754
May 27, 2026	0.34	0.38	0.33	0.38	0.38	18.75%	1,178,617
May 26, 2026	0.34	0.34	0.32	0.32	0.32	-5.88%	90,011
May 25, 2026	0.32	0.34	0.32	0.34	0.34	9.68%	319,538
May 22, 2026	0.33	0.33	0.31	0.31	0.31	-	147,512
May 21, 2026	0.31	0.32	0.30	0.31	0.31	1.64%	212,318
May 20, 2026	0.32	0.32	0.30	0.31	0.31	-1.61%	110,517
May 19, 2026	0.33	0.33	0.30	0.31	0.31	0.81%	198,370
May 18, 2026	0.33	0.34	0.30	0.31	0.31	-3.91%	349,154
May 15, 2026	0.33	0.35	0.32	0.32	0.32	-	448,552
May 14, 2026	0.33	0.33	0.31	0.32	0.32	-0.78%	35,678
May 13, 2026	0.33	0.33	0.31	0.32	0.32	-0.77%	293,680
May 12, 2026	0.30	0.33	0.30	0.33	0.33	12.07%	940,759
May 11, 2026	0.29	0.31	0.29	0.29	0.29	-3.33%	410,133
May 8, 2026	0.30	0.30	0.29	0.30	0.30	1.69%	143,888
May 7, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	197,245
May 6, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	121,553
May 5, 2026	0.31	0.31	0.30	0.30	0.30	-	180,934
May 4, 2026	0.30	0.31	0.30	0.30	0.30	-	162,526
May 1, 2026	0.30	0.30	0.29	0.30	0.30	1.69%	131,014
Apr 30, 2026	0.30	0.30	0.28	0.30	0.30	3.51%	129,269
Apr 29, 2026	0.30	0.30	0.29	0.29	0.29	1.79%	155,879
Apr 28, 2026	0.30	0.30	0.28	0.28	0.28	-8.20%	323,931
Apr 27, 2026	0.31	0.32	0.30	0.31	0.31	1.67%	79,253
Apr 24, 2026	0.31	0.32	0.30	0.30	0.30	-1.64%	232,719
Apr 23, 2026	0.32	0.33	0.31	0.31	0.31	-3.17%	130,845
Apr 22, 2026	0.30	0.32	0.30	0.32	0.32	-	94,442
Apr 21, 2026	0.31	0.32	0.29	0.32	0.32	3.28%	355,715
Apr 20, 2026	0.32	0.32	0.30	0.31	0.31	-7.58%	477,255
Apr 17, 2026	0.33	0.34	0.33	0.33	0.33	-	101,655