Arch Biopartners Inc. (TSXV:ARCH)
Canada · Delayed Price · Currency is CAD 0.9700
+0.0200 (2.11%)
Oct 24, 2025, 2:12 PM EDT
Arch Biopartners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1.02 | 1.04 | 0.96 | 0.97 | 0.97 | 2.11% | 44,003 |
| Oct 23, 2025 | 0.96 | 0.98 | 0.93 | 0.95 | 0.95 | 3.26% | 26,531 |
| Oct 22, 2025 | 0.93 | 0.97 | 0.91 | 0.92 | 0.92 | 3.37% | 30,201 |
| Oct 21, 2025 | 0.94 | 0.97 | 0.89 | 0.89 | 0.89 | -4.30% | 46,535 |
| Oct 20, 2025 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | -5.10% | 25,610 |
| Oct 17, 2025 | 0.99 | 0.99 | 0.95 | 0.98 | 0.98 | 1.03% | 48,100 |
| Oct 16, 2025 | 0.98 | 1.00 | 0.96 | 0.97 | 0.97 | - | 67,010 |
| Oct 15, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -3.00% | 15,407 |
| Oct 14, 2025 | 1.10 | 1.10 | 0.95 | 1.00 | 1.00 | -9.09% | 103,534 |
| Oct 10, 2025 | 1.12 | 1.16 | 1.07 | 1.10 | 1.10 | 0.92% | 29,912 |
| Oct 9, 2025 | 1.20 | 1.21 | 1.05 | 1.09 | 1.09 | -9.17% | 363,000 |
| Oct 8, 2025 | 1.20 | 1.20 | 1.15 | 1.20 | 1.20 | - | 73,630 |
| Oct 7, 2025 | 1.22 | 1.22 | 1.15 | 1.20 | 1.20 | - | 44,600 |
| Oct 6, 2025 | 1.36 | 1.36 | 1.19 | 1.20 | 1.20 | 1.69% | 50,601 |
| Oct 3, 2025 | 1.24 | 1.36 | 1.17 | 1.18 | 1.18 | -0.84% | 116,848 |
| Oct 2, 2025 | 1.19 | 1.20 | 1.15 | 1.19 | 1.19 | - | 40,140 |
| Oct 1, 2025 | 1.29 | 1.29 | 1.13 | 1.19 | 1.19 | -7.03% | 147,500 |
| Sep 30, 2025 | 1.32 | 1.32 | 1.27 | 1.28 | 1.28 | -0.78% | 38,700 |
| Sep 29, 2025 | 1.40 | 1.40 | 1.28 | 1.29 | 1.29 | -7.86% | 143,200 |
| Sep 26, 2025 | 1.40 | 1.40 | 1.37 | 1.40 | 1.40 | - | 149,222 |
| Sep 25, 2025 | 1.60 | 1.60 | 1.36 | 1.40 | 1.40 | -11.39% | 128,606 |
| Sep 24, 2025 | 1.60 | 1.61 | 1.57 | 1.58 | 1.58 | -0.63% | 18,211 |
| Sep 23, 2025 | 1.64 | 1.64 | 1.57 | 1.59 | 1.59 | -2.45% | 35,300 |
| Sep 22, 2025 | 1.66 | 1.66 | 1.62 | 1.63 | 1.63 | -1.81% | 33,700 |
| Sep 19, 2025 | 1.65 | 1.66 | 1.63 | 1.66 | 1.66 | 0.61% | 34,420 |
| Sep 18, 2025 | 1.66 | 1.66 | 1.63 | 1.65 | 1.65 | - | 17,000 |
| Sep 17, 2025 | 1.64 | 1.66 | 1.60 | 1.65 | 1.65 | 0.61% | 75,900 |
| Sep 16, 2025 | 1.64 | 1.64 | 1.60 | 1.64 | 1.64 | 0.61% | 34,200 |
| Sep 15, 2025 | 1.65 | 1.65 | 1.61 | 1.63 | 1.63 | -1.21% | 16,119 |
| Sep 12, 2025 | 1.65 | 1.66 | 1.61 | 1.65 | 1.65 | -1.20% | 56,900 |
| Sep 11, 2025 | 1.68 | 1.68 | 1.64 | 1.67 | 1.67 | 1.83% | 105,600 |
| Sep 10, 2025 | 1.67 | 1.67 | 1.63 | 1.64 | 1.64 | -1.20% | 18,404 |
| Sep 9, 2025 | 1.66 | 1.66 | 1.64 | 1.66 | 1.66 | 0.61% | 7,900 |
| Sep 8, 2025 | 1.66 | 1.67 | 1.65 | 1.65 | 1.65 | - | 42,900 |
| Sep 5, 2025 | 1.66 | 1.66 | 1.60 | 1.65 | 1.65 | 1.23% | 89,000 |
| Sep 4, 2025 | 1.72 | 1.72 | 1.63 | 1.63 | 1.63 | -4.68% | 54,600 |
| Sep 3, 2025 | 1.69 | 1.71 | 1.60 | 1.71 | 1.71 | 1.18% | 128,230 |
| Sep 2, 2025 | 1.69 | 1.72 | 1.65 | 1.69 | 1.69 | 0.60% | 78,743 |
| Aug 29, 2025 | 1.67 | 1.69 | 1.65 | 1.68 | 1.68 | 1.20% | 14,800 |
| Aug 28, 2025 | 1.68 | 1.69 | 1.63 | 1.66 | 1.66 | -1.19% | 46,500 |
| Aug 27, 2025 | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | 1.20% | 29,600 |
| Aug 26, 2025 | 1.67 | 1.70 | 1.64 | 1.66 | 1.66 | 1.22% | 163,500 |
| Aug 25, 2025 | 1.68 | 1.68 | 1.64 | 1.64 | 1.64 | -0.61% | 13,830 |
| Aug 22, 2025 | 1.66 | 1.67 | 1.65 | 1.65 | 1.65 | - | 8,300 |
| Aug 21, 2025 | 1.68 | 1.68 | 1.63 | 1.65 | 1.65 | -2.37% | 12,102 |
| Aug 20, 2025 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 0.60% | 1,712 |
| Aug 19, 2025 | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | - | 4,039 |
| Aug 18, 2025 | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | - | 3,727 |
| Aug 15, 2025 | 1.70 | 1.70 | 1.67 | 1.68 | 1.68 | -0.59% | 21,100 |
| Aug 14, 2025 | 1.74 | 1.74 | 1.57 | 1.69 | 1.69 | -2.31% | 49,500 |