Arch Biopartners Inc. (TSXV:ARCH)
Canada · Delayed Price · Currency is CAD 1.240
-0.020 (-1.59%)
At close: Dec 19, 2025
Arch Biopartners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.29 | 1.29 | 1.19 | 1.24 | 1.24 | -1.59% | 29,497 |
| Dec 18, 2025 | 1.32 | 1.32 | 1.25 | 1.26 | 1.26 | -1.56% | 54,451 |
| Dec 17, 2025 | 1.26 | 1.31 | 1.26 | 1.28 | 1.28 | 1.59% | 101,449 |
| Dec 16, 2025 | 1.24 | 1.26 | 1.21 | 1.26 | 1.26 | - | 88,701 |
| Dec 15, 2025 | 1.31 | 1.31 | 1.23 | 1.26 | 1.26 | -0.79% | 31,566 |
| Dec 12, 2025 | 1.27 | 1.31 | 1.26 | 1.27 | 1.27 | 2.42% | 12,757 |
| Dec 11, 2025 | 1.27 | 1.28 | 1.22 | 1.24 | 1.24 | -3.13% | 96,987 |
| Dec 10, 2025 | 1.32 | 1.32 | 1.26 | 1.28 | 1.28 | -2.29% | 34,467 |
| Dec 9, 2025 | 1.32 | 1.32 | 1.28 | 1.31 | 1.31 | -0.76% | 39,918 |
| Dec 8, 2025 | 1.36 | 1.36 | 1.25 | 1.32 | 1.32 | 5.60% | 35,020 |
| Dec 5, 2025 | 1.29 | 1.35 | 1.24 | 1.25 | 1.25 | -3.85% | 84,550 |
| Dec 4, 2025 | 1.23 | 1.39 | 1.19 | 1.30 | 1.30 | 4.84% | 81,910 |
| Dec 3, 2025 | 1.32 | 1.32 | 1.17 | 1.24 | 1.24 | -3.13% | 86,072 |
| Dec 2, 2025 | 1.08 | 1.30 | 1.04 | 1.28 | 1.28 | 18.52% | 64,737 |
| Dec 1, 2025 | 1.03 | 1.08 | 1.03 | 1.08 | 1.08 | 4.85% | 23,136 |
| Nov 28, 2025 | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | -4.63% | 38,053 |
| Nov 27, 2025 | 1.05 | 1.08 | 1.04 | 1.08 | 1.08 | 4.85% | 11,310 |
| Nov 26, 2025 | 1.05 | 1.06 | 1.01 | 1.03 | 1.03 | -1.90% | 42,551 |
| Nov 25, 2025 | 1.04 | 1.06 | 1.00 | 1.05 | 1.05 | - | 36,020 |
| Nov 24, 2025 | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | - | 15,676 |
| Nov 21, 2025 | 1.06 | 1.06 | 1.00 | 1.05 | 1.05 | 0.96% | 29,255 |
| Nov 20, 2025 | 1.04 | 1.07 | 1.02 | 1.04 | 1.04 | -0.95% | 20,613 |
| Nov 19, 2025 | 1.05 | 1.06 | 0.98 | 1.05 | 1.05 | -0.94% | 55,263 |
| Nov 18, 2025 | 1.03 | 1.06 | 0.98 | 1.06 | 1.06 | 3.92% | 39,556 |
| Nov 17, 2025 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -2.86% | 13,006 |
| Nov 14, 2025 | 1.06 | 1.08 | 1.04 | 1.05 | 1.05 | 2.94% | 50,325 |
| Nov 13, 2025 | 1.08 | 1.08 | 1.02 | 1.02 | 1.02 | -4.67% | 37,102 |
| Nov 12, 2025 | 1.05 | 1.08 | 1.04 | 1.07 | 1.07 | - | 13,783 |
| Nov 11, 2025 | 1.08 | 1.08 | 1.03 | 1.07 | 1.07 | 0.94% | 26,950 |
| Nov 10, 2025 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | - | 14,221 |
| Nov 7, 2025 | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | - | 6,802 |
| Nov 6, 2025 | 1.06 | 1.09 | 1.04 | 1.06 | 1.06 | - | 153,958 |
| Nov 5, 2025 | 1.10 | 1.10 | 1.03 | 1.06 | 1.06 | 2.91% | 20,918 |
| Nov 4, 2025 | 1.05 | 1.06 | 1.01 | 1.03 | 1.03 | 0.98% | 257,132 |
| Nov 3, 2025 | 1.09 | 1.10 | 1.01 | 1.02 | 1.02 | 3.03% | 37,101 |
| Oct 31, 2025 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | 1.02% | 52,626 |
| Oct 30, 2025 | 0.99 | 1.00 | 0.93 | 0.98 | 0.98 | - | 53,850 |
| Oct 29, 2025 | 0.97 | 1.00 | 0.93 | 0.98 | 0.98 | 2.08% | 34,425 |
| Oct 28, 2025 | 1.00 | 1.00 | 0.94 | 0.96 | 0.96 | -2.04% | 23,956 |
| Oct 27, 2025 | 0.99 | 0.99 | 0.96 | 0.98 | 0.98 | - | 16,000 |
| Oct 24, 2025 | 1.02 | 1.04 | 0.96 | 0.98 | 0.98 | 3.16% | 51,103 |
| 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 |