Arch Biopartners Inc. (TSXV:ARCH)
Canada · Delayed Price · Currency is CAD 1.670
+0.030 (1.83%)
Sep 11, 2025, 3:56 PM EDT
Arch Biopartners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 1.74 | 1.75 | 1.71 | 1.73 | 1.73 | -1.14% | 24,240 |
| Aug 12, 2025 | 1.73 | 1.75 | 1.70 | 1.75 | 1.75 | - | 46,600 |
| Aug 11, 2025 | 1.74 | 1.75 | 1.67 | 1.75 | 1.75 | 0.57% | 70,800 |
| Aug 8, 2025 | 1.74 | 1.75 | 1.70 | 1.74 | 1.74 | - | 76,800 |
| Aug 7, 2025 | 1.74 | 1.75 | 1.68 | 1.74 | 1.74 | 4.82% | 45,200 |
| Aug 6, 2025 | 1.74 | 1.74 | 1.66 | 1.66 | 1.66 | -4.60% | 20,300 |
| Aug 5, 2025 | 1.71 | 1.74 | 1.71 | 1.74 | 1.74 | -0.57% | 9,704 |
| Aug 1, 2025 | 1.72 | 1.75 | 1.46 | 1.75 | 1.75 | 3.55% | 84,205 |
| Jul 31, 2025 | 1.64 | 1.70 | 1.64 | 1.69 | 1.69 | 3.05% | 13,800 |
| Jul 30, 2025 | 1.67 | 1.67 | 1.61 | 1.64 | 1.64 | -1.80% | 12,531 |
| Jul 29, 2025 | 1.70 | 1.70 | 1.65 | 1.67 | 1.67 | - | 7,102 |
| Jul 28, 2025 | 1.71 | 1.71 | 1.64 | 1.67 | 1.67 | 1.83% | 3,447 |
| Jul 25, 2025 | 1.71 | 1.71 | 1.64 | 1.64 | 1.64 | -0.61% | 26,200 |
| Jul 24, 2025 | 1.73 | 1.73 | 1.65 | 1.65 | 1.65 | -5.17% | 56,704 |
| Jul 23, 2025 | 1.74 | 1.75 | 1.71 | 1.74 | 1.74 | -0.57% | 25,903 |
| Jul 22, 2025 | 1.70 | 1.75 | 1.67 | 1.75 | 1.75 | - | 93,939 |
| Jul 21, 2025 | 1.70 | 1.75 | 1.67 | 1.75 | 1.75 | 1.16% | 18,610 |
| Jul 18, 2025 | 1.73 | 1.74 | 1.71 | 1.73 | 1.73 | -1.14% | 8,400 |
| Jul 17, 2025 | 1.72 | 1.75 | 1.70 | 1.75 | 1.75 | 1.74% | 12,800 |
| Jul 16, 2025 | 1.74 | 1.74 | 1.69 | 1.72 | 1.72 | -0.58% | 1,000 |
| Jul 15, 2025 | 1.73 | 1.74 | 1.67 | 1.73 | 1.73 | - | 11,700 |
| Jul 14, 2025 | 1.72 | 1.74 | 1.70 | 1.73 | 1.73 | 0.58% | 9,705 |
| Jul 11, 2025 | 1.71 | 1.73 | 1.71 | 1.72 | 1.72 | 0.58% | 2,502 |
| Jul 10, 2025 | 1.71 | 1.72 | 1.68 | 1.71 | 1.71 | 1.18% | 7,300 |
| Jul 9, 2025 | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | -0.59% | 4,220 |
| Jul 8, 2025 | 1.72 | 1.74 | 1.66 | 1.70 | 1.70 | -1.16% | 18,848 |
| Jul 7, 2025 | 1.74 | 1.75 | 1.68 | 1.72 | 1.72 | -1.71% | 10,900 |
| Jul 4, 2025 | 1.85 | 1.85 | 1.74 | 1.75 | 1.75 | -7.89% | 13,100 |
| 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 |