Archer Materials Limited (ARRXF)
OTCMKTS · Delayed Price · Currency is USD
0.1350
-0.0061 (-4.32%)
At close: Sep 4, 2026
ARRXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.32% | 62,000 |
| Sep 2, 2026 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | -11.81% | 2,290 |
| Sep 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.56% | 23,000 |
| Aug 31, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.49% | 5,000 |
| Aug 28, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.26% | 12,423 |
| Aug 27, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -7.80% | 63,748 |
| Aug 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 5.72% | 4,000 |
| Aug 25, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 1,800 |
| Aug 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -11.29% | 1,700 |
| Aug 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.96% | 10,000 |
| Aug 18, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.85% | 25,000 |
| Aug 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.23% | 23,000 |
| Aug 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.35% | 500 |
| Aug 13, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 1.31% | 1,100 |
| Aug 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -12.53% | 500 |
| Aug 10, 2026 | 0.17 | 0.20 | 0.16 | 0.20 | 0.20 | 16.18% | 100,549 |
| Aug 7, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -4.99% | 46,900 |
| Aug 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 10,590 |
| Aug 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.92% | 11,005 |
| Aug 4, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.48% | 7,700 |
| Jul 31, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 0.50% | 2,500 |
| Jul 30, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.12% | 8,840 |
| Jul 29, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 10.36% | 21,445 |
| Jul 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.38% | 350 |
| Jul 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.81% | 2,000 |
| Jul 24, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | - | 78,190 |
| Jul 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -10.49% | 660 |
| Jul 22, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 16.83% | 11,075 |
| Jul 21, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.29% | 184,023 |
| Jul 20, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -12.95% | 20,600 |
| Jul 16, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 1.42% | 46,384 |
| Jul 15, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -4.33% | 92,772 |
| Jul 14, 2026 | 0.17 | 0.20 | 0.17 | 0.18 | 0.18 | 4.86% | 132,650 |
| Jul 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.03% | 5,000 |
| Jul 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -16.64% | 200 |
| Jul 9, 2026 | 0.19 | 0.21 | 0.17 | 0.21 | 0.21 | 22.09% | 65,000 |
| Jul 8, 2026 | 0.20 | 0.20 | 0.16 | 0.17 | 0.17 | -8.99% | 263,700 |
| Jul 7, 2026 | 0.18 | 0.21 | 0.18 | 0.19 | 0.19 | -12.50% | 149,737 |
| Jul 6, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -10.60% | 21,000 |
| Jul 2, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | -12.15% | 111,413 |
| Jul 1, 2026 | 0.22 | 0.29 | 0.22 | 0.28 | 0.28 | 19.57% | 318,431 |
| Jun 30, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -2.13% | 70,000 |
| Jun 29, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 0.26% | 28,000 |
| Jun 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.26% | 4,000 |
| Jun 25, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | -2.08% | 16,000 |
| Jun 24, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 2.33% | 15,900 |
| Jun 23, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -0.87% | 60,100 |
| Jun 22, 2026 | 0.25 | 0.28 | 0.24 | 0.24 | 0.24 | -13.29% | 31,030 |
| Jun 18, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.06% | 10,000 |
| Jun 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.98% | 61,247 |