Arch Biopartners Inc. (TSXV:ARCH)
Canada · Delayed Price · Currency is CAD 0.9300
-0.0300 (-3.13%)
Feb 20, 2026, 9:47 AM EST
Arch Biopartners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.94 | 0.94 | 0.89 | 0.93 | - | -3.12% | 20,650 |
| Feb 19, 2026 | 0.92 | 0.96 | 0.87 | 0.96 | 0.96 | 3.23% | 50,517 |
| Feb 18, 2026 | 0.96 | 0.96 | 0.91 | 0.93 | 0.93 | 3.33% | 25,509 |
| Feb 17, 2026 | 0.98 | 0.98 | 0.86 | 0.90 | 0.90 | -5.26% | 79,041 |
| Feb 13, 2026 | 0.99 | 0.99 | 0.93 | 0.95 | 0.95 | -2.06% | 42,907 |
| Feb 12, 2026 | 1.03 | 1.03 | 0.94 | 0.97 | 0.97 | 4.30% | 55,849 |
| Feb 11, 2026 | 0.92 | 0.93 | 0.87 | 0.93 | 0.93 | 4.49% | 88,213 |
| Feb 10, 2026 | 0.77 | 0.89 | 0.70 | 0.89 | 0.89 | 12.66% | 1,370,893 |
| Feb 9, 2026 | 0.80 | 0.82 | 0.67 | 0.79 | 0.79 | 1.28% | 530,878 |
| Feb 6, 2026 | 0.87 | 0.87 | 0.78 | 0.78 | 0.78 | -3.70% | 125,077 |
| Feb 5, 2026 | 0.90 | 0.90 | 0.77 | 0.81 | 0.81 | -10.99% | 211,941 |
| Feb 4, 2026 | 1.14 | 1.14 | 0.87 | 0.91 | 0.91 | -20.87% | 248,846 |
| Feb 3, 2026 | 1.06 | 1.15 | 1.03 | 1.15 | 1.15 | 13.86% | 16,159 |
| Feb 2, 2026 | 1.00 | 1.05 | 1.00 | 1.01 | 1.01 | 2.02% | 34,134 |
| Jan 30, 2026 | 1.00 | 1.05 | 0.94 | 0.99 | 0.99 | - | 47,149 |
| Jan 29, 2026 | 0.99 | 0.99 | 0.95 | 0.99 | 0.99 | - | 94,092 |
| Jan 28, 2026 | 1.13 | 1.13 | 0.99 | 0.99 | 0.99 | -11.61% | 251,375 |
| Jan 27, 2026 | 1.21 | 1.21 | 1.12 | 1.12 | 1.12 | -8.20% | 104,200 |
| Jan 26, 2026 | 1.26 | 1.26 | 1.20 | 1.22 | 1.22 | -3.17% | 38,543 |
| Jan 23, 2026 | 1.31 | 1.31 | 1.25 | 1.26 | 1.26 | -2.33% | 47,711 |
| Jan 22, 2026 | 1.28 | 1.30 | 1.26 | 1.29 | 1.29 | 3.20% | 24,458 |
| Jan 21, 2026 | 1.37 | 1.37 | 1.18 | 1.25 | 1.25 | -7.41% | 60,045 |
| Jan 20, 2026 | 1.33 | 1.38 | 1.28 | 1.35 | 1.35 | -2.17% | 76,630 |
| Jan 19, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 1,062 |
| Jan 16, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | 0.73% | 5,300 |
| Jan 15, 2026 | 1.39 | 1.39 | 1.34 | 1.37 | 1.37 | - | 21,158 |
| Jan 14, 2026 | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | - | 13,572 |
| Jan 13, 2026 | 1.39 | 1.42 | 1.35 | 1.37 | 1.37 | -5.52% | 40,486 |
| Jan 12, 2026 | 1.30 | 1.45 | 1.27 | 1.45 | 1.45 | 9.85% | 39,197 |
| Jan 9, 2026 | 1.32 | 1.32 | 1.27 | 1.32 | 1.32 | 3.94% | 17,800 |
| Jan 8, 2026 | 1.23 | 1.30 | 1.23 | 1.27 | 1.27 | -0.78% | 271,000 |
| Jan 7, 2026 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | -1.54% | 37,711 |
| Jan 6, 2026 | 1.29 | 1.30 | 1.27 | 1.30 | 1.30 | 2.36% | 13,343 |
| Jan 5, 2026 | 1.26 | 1.29 | 1.23 | 1.27 | 1.27 | 1.60% | 33,128 |
| Jan 2, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 2.46% | 10,102 |
| Dec 31, 2025 | 1.22 | 1.25 | 1.20 | 1.22 | 1.22 | -0.81% | 19,501 |
| Dec 30, 2025 | 1.23 | 1.23 | 1.18 | 1.23 | 1.23 | - | 25,705 |
| Dec 29, 2025 | 1.24 | 1.25 | 1.21 | 1.23 | 1.23 | -0.81% | 13,154 |
| Dec 24, 2025 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 2.48% | 5,100 |
| Dec 23, 2025 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | -0.82% | 22,078 |
| Dec 22, 2025 | 1.25 | 1.26 | 1.22 | 1.22 | 1.22 | -1.61% | 19,900 |
| 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 |