Skip to main content
Arch Biopartners Inc. (TSXV:ARCH)
Canada flag Canada · Delayed Price · Currency is CAD
0.770
-0.030 (-3.75%)
Mar 9, 2026, 3:27 PM EST

Arch Biopartners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.800.800.770.78--2.50%29,446
Mar 6, 20260.800.800.780.800.80-20,541
Mar 5, 20260.820.820.800.800.801.27%10,870
Mar 4, 20260.810.830.780.790.79-2.47%14,300
Mar 3, 20260.830.830.750.810.81-2.41%45,861
Mar 2, 20260.830.830.830.830.83-1.19%2,440
Feb 27, 20260.830.840.790.840.84-37,584
Feb 26, 20260.840.840.800.840.842.44%38,728
Feb 25, 20260.890.890.810.820.82-3.53%45,493
Feb 24, 20260.870.880.840.850.85-2.30%17,900
Feb 23, 20260.900.900.850.870.87-5.43%47,663
Feb 20, 20260.940.940.880.920.92-4.17%99,127
Feb 19, 20260.920.960.870.960.963.23%50,517
Feb 18, 20260.960.960.910.930.933.33%25,509
Feb 17, 20260.980.980.860.900.90-5.26%79,041
Feb 13, 20260.990.990.930.950.95-2.06%42,907
Feb 12, 20261.031.030.940.970.974.30%55,849
Feb 11, 20260.920.930.870.930.934.49%88,213
Feb 10, 20260.770.890.700.890.8912.66%1,370,893
Feb 9, 20260.800.820.670.790.791.28%530,878
Feb 6, 20260.870.870.780.780.78-3.70%125,077
Feb 5, 20260.900.900.770.810.81-10.99%211,941
Feb 4, 20261.141.140.870.910.91-20.87%248,846
Feb 3, 20261.061.151.031.151.1513.86%16,159
Feb 2, 20261.001.051.001.011.012.02%34,134
Jan 30, 20261.001.050.940.990.99-47,149
Jan 29, 20260.990.990.950.990.99-94,092
Jan 28, 20261.131.130.990.990.99-11.61%251,375
Jan 27, 20261.211.211.121.121.12-8.20%104,200
Jan 26, 20261.261.261.201.221.22-3.17%38,543
Jan 23, 20261.311.311.251.261.26-2.33%47,711
Jan 22, 20261.281.301.261.291.293.20%24,458
Jan 21, 20261.371.371.181.251.25-7.41%60,045
Jan 20, 20261.331.381.281.351.35-2.17%76,630
Jan 19, 20261.381.381.381.381.38-1,062
Jan 16, 20261.381.381.371.381.380.73%5,300
Jan 15, 20261.391.391.341.371.37-21,158
Jan 14, 20261.381.391.361.371.37-13,572
Jan 13, 20261.391.421.351.371.37-5.52%40,486
Jan 12, 20261.301.451.271.451.459.85%39,197
Jan 9, 20261.321.321.271.321.323.94%17,800
Jan 8, 20261.231.301.231.271.27-0.78%271,000
Jan 7, 20261.291.291.261.281.28-1.54%37,711
Jan 6, 20261.291.301.271.301.302.36%13,343
Jan 5, 20261.261.291.231.271.271.60%33,128
Jan 2, 20261.221.251.221.251.252.46%10,102
Dec 31, 20251.221.251.201.221.22-0.81%19,501
Dec 30, 20251.231.231.181.231.23-25,705
Dec 29, 20251.241.251.211.231.23-0.81%13,154
Dec 24, 20251.231.251.231.241.242.48%5,100
Dec 23, 20251.241.241.201.211.21-0.82%22,078
Dec 22, 20251.251.261.221.221.22-1.61%19,900
Dec 19, 20251.291.291.191.241.24-1.59%29,497
Dec 18, 20251.321.321.251.261.26-1.56%54,451
Dec 17, 20251.261.311.261.281.281.59%101,449
Dec 16, 20251.241.261.211.261.26-88,701
Dec 15, 20251.311.311.231.261.26-0.79%31,566
Dec 12, 20251.271.311.261.271.272.42%12,757
Dec 11, 20251.271.281.221.241.24-3.13%96,987
Dec 10, 20251.321.321.261.281.28-2.29%34,467
Dec 9, 20251.321.321.281.311.31-0.76%39,918
Dec 8, 20251.361.361.251.321.325.60%35,020
Dec 5, 20251.291.351.241.251.25-3.85%84,550
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