Skip to main content
Arch Biopartners Inc. (TSXV:ARCH)
Canada flag Canada · Delayed Price · Currency is CAD
1.320
+0.020 (1.54%)
Dec 5, 2025, 3:59 PM EST

Arch Biopartners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.291.311.251.27--2.31%20,433
Dec 4, 20251.231.391.191.301.304.84%81,910
Dec 3, 20251.321.321.171.241.24-3.13%86,072
Dec 2, 20251.081.301.041.281.2818.52%64,737
Dec 1, 20251.031.081.031.081.084.85%23,136
Nov 28, 20251.081.081.031.031.03-4.63%38,053
Nov 27, 20251.051.081.041.081.084.85%11,310
Nov 26, 20251.051.061.011.031.03-1.90%42,551
Nov 25, 20251.041.061.001.051.05-36,020
Nov 24, 20251.051.051.021.051.05-15,676
Nov 21, 20251.061.061.001.051.050.96%29,255
Nov 20, 20251.041.071.021.041.04-0.95%20,613
Nov 19, 20251.051.060.981.051.05-0.94%55,263
Nov 18, 20251.031.060.981.061.063.92%39,556
Nov 17, 20251.051.051.011.021.02-2.86%13,006
Nov 14, 20251.061.081.041.051.052.94%50,325
Nov 13, 20251.081.081.021.021.02-4.67%37,102
Nov 12, 20251.051.081.041.071.07-13,783
Nov 11, 20251.081.081.031.071.070.94%26,950
Nov 10, 20251.051.061.041.061.06-14,221
Nov 7, 20251.091.091.051.061.06-6,802
Nov 6, 20251.061.091.041.061.06-153,958
Nov 5, 20251.101.101.031.061.062.91%20,918
Nov 4, 20251.051.061.011.031.030.98%257,132
Nov 3, 20251.091.101.011.021.023.03%37,101
Oct 31, 20250.990.990.970.990.991.02%52,626
Oct 30, 20250.991.000.930.980.98-53,850
Oct 29, 20250.971.000.930.980.982.08%34,425
Oct 28, 20251.001.000.940.960.96-2.04%23,956
Oct 27, 20250.990.990.960.980.98-16,000
Oct 24, 20251.021.040.960.980.983.16%51,103
Oct 23, 20250.960.980.930.950.953.26%26,531
Oct 22, 20250.930.970.910.920.923.37%30,201
Oct 21, 20250.940.970.890.890.89-4.30%46,535
Oct 20, 20250.940.940.920.930.93-5.10%25,610
Oct 17, 20250.990.990.950.980.981.03%48,100
Oct 16, 20250.981.000.960.970.97-67,010
Oct 15, 20251.001.000.970.970.97-3.00%15,407
Oct 14, 20251.101.100.951.001.00-9.09%103,534
Oct 10, 20251.121.161.071.101.100.92%29,912
Oct 9, 20251.201.211.051.091.09-9.17%362,990
Oct 8, 20251.201.201.151.201.20-73,630
Oct 7, 20251.221.221.151.201.20-44,599
Oct 6, 20251.361.361.191.201.201.69%50,601
Oct 3, 20251.241.361.171.181.18-0.84%116,848
Oct 2, 20251.191.201.151.191.19-40,140
Oct 1, 20251.291.291.131.191.19-7.03%147,490
Sep 30, 20251.321.321.271.281.28-0.78%38,700
Sep 29, 20251.401.401.281.291.29-7.86%143,194
Sep 26, 20251.401.401.371.401.40-149,222
Sep 25, 20251.601.601.361.401.40-11.39%128,606
Sep 24, 20251.601.611.571.581.58-0.63%18,211
Sep 23, 20251.641.641.571.591.59-2.45%35,270
Sep 22, 20251.661.661.621.631.63-1.81%33,700
Sep 19, 20251.651.661.631.661.660.61%34,420
Sep 18, 20251.661.661.631.651.65-17,000
Sep 17, 20251.641.661.601.651.650.61%75,876
Sep 16, 20251.641.641.601.641.640.61%34,200
Sep 15, 20251.651.651.611.631.63-1.21%16,119
Sep 12, 20251.651.661.611.651.65-1.20%56,882
Sep 11, 20251.681.681.641.671.671.83%105,600
Sep 10, 20251.671.671.631.641.64-1.20%18,404
Sep 9, 20251.661.661.641.661.660.61%7,900
Sep 8, 20251.661.671.651.651.65-42,900
Sep 5, 20251.661.661.601.651.651.23%88,960
Sep 4, 20251.721.721.631.631.63-4.68%54,550
Sep 3, 20251.691.711.601.711.711.18%128,230
Sep 2, 20251.691.721.651.691.690.60%78,743
Aug 29, 20251.671.691.651.681.681.20%14,800
Aug 28, 20251.681.691.631.661.66-1.19%46,500
Aug 27, 20251.681.691.671.681.681.20%29,600
Aug 26, 20251.671.701.641.661.661.22%163,492
Aug 25, 20251.681.681.641.641.64-0.61%13,830
Aug 22, 20251.661.671.651.651.65-8,300
Aug 21, 20251.681.681.631.651.65-2.37%12,102
Aug 20, 20251.681.691.681.691.690.60%1,712
Aug 19, 20251.691.691.671.681.68-4,039
Aug 18, 20251.691.691.671.681.68-3,727
Aug 15, 20251.701.701.671.681.68-0.59%21,100
Aug 14, 20251.741.741.571.691.69-2.31%49,490
Aug 13, 20251.741.751.711.731.73-1.14%24,240
Aug 12, 20251.731.751.701.751.75-46,600
Aug 11, 20251.741.751.671.751.750.57%70,752
Aug 8, 20251.741.751.701.741.74-76,800
Aug 7, 20251.741.751.681.741.744.82%45,164
Aug 6, 20251.741.741.661.661.66-4.60%20,282
Aug 5, 20251.711.741.711.741.74-0.57%9,704
Aug 1, 20251.721.751.461.751.753.55%84,205
Jul 31, 20251.641.701.641.691.693.05%13,800
Jul 30, 20251.671.671.611.641.64-1.80%12,531
Jul 29, 20251.701.701.651.671.67-7,102
Jul 28, 20251.711.711.641.671.671.83%3,447
Jul 25, 20251.711.711.641.641.64-0.61%26,181
Jul 24, 20251.731.731.651.651.65-5.17%56,704
Jul 23, 20251.741.751.711.741.74-0.57%25,903
Jul 22, 20251.701.751.671.751.75-93,939
Jul 21, 20251.701.751.671.751.751.16%18,610
Jul 18, 20251.731.741.711.731.73-1.14%8,400
Jul 17, 20251.721.751.701.751.751.74%12,800
Jul 16, 20251.741.741.691.721.72-0.58%1,000