Arch Biopartners Inc. (TSXV:ARCH)
Canada
· Delayed Price · Currency is CAD 1.750
-0.150 (-7.89%)
Jul 4, 2025, 3:55 PM EDT
Arch Biopartners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 1.78 | 1.90 | 1.75 | 1.90 | 1.90 | 6.74% | 30,100 |
| Jul 2, 2025 | 1.79 | 1.80 | 1.73 | 1.78 | 1.78 | -1.11% | 13,100 |
| Jun 30, 2025 | 1.88 | 1.88 | 1.76 | 1.80 | 1.80 | -4.26% | 74,035 |
| Jun 27, 2025 | 1.88 | 1.88 | 1.84 | 1.88 | 1.88 | 0.53% | 13,100 |
| Jun 26, 2025 | 1.90 | 1.93 | 1.85 | 1.87 | 1.87 | -2.09% | 35,019 |
| Jun 25, 2025 | 1.83 | 1.92 | 1.81 | 1.91 | 1.91 | 7.30% | 26,700 |
| Jun 24, 2025 | 1.72 | 1.81 | 1.71 | 1.78 | 1.78 | 4.09% | 108,800 |
| Jun 23, 2025 | 1.74 | 1.74 | 1.68 | 1.71 | 1.71 | -1.72% | 5,600 |
| Jun 20, 2025 | 1.75 | 1.75 | 1.72 | 1.74 | 1.74 | 0.58% | 22,000 |
| Jun 19, 2025 | 1.74 | 1.74 | 1.72 | 1.73 | 1.73 | 0.58% | 1,400 |
| Jun 18, 2025 | 1.79 | 1.79 | 1.69 | 1.72 | 1.72 | -2.27% | 9,300 |
| Jun 17, 2025 | 1.86 | 1.86 | 1.76 | 1.76 | 1.76 | -4.86% | 10,300 |
| Jun 16, 2025 | 1.86 | 1.89 | 1.82 | 1.85 | 1.85 | -0.54% | 20,000 |
| Jun 13, 2025 | 1.88 | 1.88 | 1.82 | 1.86 | 1.86 | - | 14,800 |
| Jun 12, 2025 | 1.87 | 1.87 | 1.82 | 1.86 | 1.86 | 0.54% | 42,400 |
| Jun 11, 2025 | 1.80 | 1.88 | 1.80 | 1.85 | 1.85 | -0.54% | 35,400 |
| Jun 10, 2025 | 1.94 | 1.94 | 1.84 | 1.86 | 1.86 | -0.53% | 34,800 |
| Jun 9, 2025 | 1.95 | 1.95 | 1.83 | 1.87 | 1.87 | 0.54% | 43,200 |
| Jun 6, 2025 | 1.84 | 1.86 | 1.78 | 1.86 | 1.86 | 2.20% | 11,300 |
| Jun 5, 2025 | 1.82 | 1.86 | 1.78 | 1.82 | 1.82 | 0.55% | 39,900 |
| Jun 4, 2025 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | -1.09% | 1,800 |
| Jun 3, 2025 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | 1.67% | 2,600 |
| Jun 2, 2025 | 1.81 | 1.81 | 1.65 | 1.80 | 1.80 | 1.12% | 5,900 |
| May 30, 2025 | 1.76 | 1.78 | 1.67 | 1.78 | 1.78 | 0.56% | 5,400 |
| May 29, 2025 | 1.81 | 1.82 | 1.77 | 1.77 | 1.77 | -2.75% | 9,900 |
| May 28, 2025 | 1.74 | 1.83 | 1.71 | 1.82 | 1.82 | 4.00% | 49,900 |
| May 27, 2025 | 1.67 | 1.75 | 1.67 | 1.75 | 1.75 | - | 8,500 |
| May 26, 2025 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | - | 1,925 |
| May 23, 2025 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | - | 1,900 |
| May 22, 2025 | 1.71 | 1.75 | 1.68 | 1.75 | 1.75 | 2.34% | 5,400 |
| May 21, 2025 | 1.71 | 1.71 | 1.69 | 1.71 | 1.71 | 0.59% | 11,301 |
| May 20, 2025 | 1.71 | 1.71 | 1.68 | 1.70 | 1.70 | -0.58% | 2,601 |
| May 16, 2025 | 1.69 | 1.72 | 1.69 | 1.71 | 1.71 | 1.18% | 1,800 |
| May 15, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.59% | 300 |
| May 14, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | 0.59% | 500 |
| May 13, 2025 | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | -0.59% | 5,600 |
| May 12, 2025 | 1.73 | 1.73 | 1.63 | 1.70 | 1.70 | -1.16% | 30,801 |
| May 9, 2025 | 1.69 | 1.74 | 1.65 | 1.72 | 1.72 | 1.18% | 20,200 |
| May 8, 2025 | 1.67 | 1.70 | 1.64 | 1.70 | 1.70 | 0.59% | 9,400 |
| May 7, 2025 | 1.75 | 1.75 | 1.69 | 1.69 | 1.69 | -1.17% | 5,100 |
| May 6, 2025 | 1.73 | 1.73 | 1.68 | 1.71 | 1.71 | 3.01% | 4,100 |
| May 5, 2025 | 1.74 | 1.74 | 1.62 | 1.66 | 1.66 | -4.05% | 15,400 |
| May 2, 2025 | 1.74 | 1.75 | 1.68 | 1.73 | 1.73 | -0.57% | 31,703 |
| May 1, 2025 | 1.69 | 1.74 | 1.69 | 1.74 | 1.74 | 2.96% | 61,800 |
| Apr 30, 2025 | 1.74 | 1.74 | 1.66 | 1.69 | 1.69 | -1.17% | 49,100 |
| Apr 29, 2025 | 1.74 | 1.74 | 1.69 | 1.71 | 1.71 | -2.29% | 7,100 |
| Apr 28, 2025 | 1.74 | 1.76 | 1.67 | 1.75 | 1.75 | - | 22,635 |
| Apr 25, 2025 | 1.74 | 1.75 | 1.73 | 1.75 | 1.75 | 0.57% | 19,000 |
| Apr 24, 2025 | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | -0.57% | 6,200 |
| Apr 23, 2025 | 1.74 | 1.75 | 1.71 | 1.75 | 1.75 | 0.57% | 43,900 |