Arch Biopartners Inc. (TSXV:ARCH)
Canada · Delayed Price · Currency is CAD 1.070
+0.040 (3.88%)
Dec 1, 2025, 2:52 PM EST
Arch Biopartners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 1.20 | 1.21 | 1.05 | 1.09 | 1.09 | -9.17% | 362,990 |
| 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 | - | 44,599 |
| 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% | 147,490 |
| 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% | 143,194 |
| 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% | 35,270 |
| 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 |