Arch Biopartners Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.810	0.820	0.790	0.790	0.790	23,510
2026-10-16	0.870	0.880	0.780	0.880	0.880	58,000
2026-10-15	0.830	0.860	0.830	0.840	0.840	15,500
2026-10-14	0.860	0.860	0.830	0.830	0.830	7,000
2026-10-13	0.850	0.860	0.790	0.860	0.860	13,400
2026-10-09	0.870	0.870	0.820	0.830	0.830	16,500
2026-10-08	0.870	0.870	0.820	0.840	0.840	12,500
2026-10-07	0.880	0.880	0.820	0.850	0.850	33,700
2026-10-06	0.830	0.860	0.820	0.860	0.860	9,000
2026-10-05	0.830	0.840	0.820	0.830	0.830	7,500
2026-10-02	0.870	0.870	0.830	0.830	0.830	3,800
2026-10-01	0.820	0.860	0.810	0.830	0.830	16,300
2026-09-30	0.870	0.890	0.820	0.890	0.890	142,900
2026-09-29	0.880	0.900	0.820	0.900	0.900	15,500
2026-09-28	0.880	0.890	0.780	0.850	0.850	59,200
2026-09-25	0.880	0.880	0.820	0.840	0.840	12,500
2026-09-24	0.870	0.870	0.790	0.860	0.860	40,000
2026-09-23	0.900	0.900	0.790	0.810	0.810	29,000
2026-09-22	0.810	0.845	0.760	0.840	0.840	123,500
2026-09-21	0.890	0.890	0.810	0.810	0.810	40,400
2026-09-18	0.930	0.930	0.840	0.860	0.860	53,200
2026-09-17	0.950	0.950	0.870	0.920	0.920	48,000
2026-09-16	0.960	0.960	0.870	0.910	0.910	47,500
2026-09-15	0.980	0.980	0.850	0.890	0.890	39,000
2026-09-14	0.890	0.930	0.860	0.930	0.930	33,500
2026-09-11	0.960	0.960	0.910	0.920	0.920	31,500
2026-09-10	0.950	0.980	0.860	0.910	0.910	113,500
2026-09-09	1.000	1.000	0.830	0.960	0.960	155,800
2026-09-08	1.060	1.060	0.940	0.960	0.960	60,400
2026-09-04	1.040	1.060	1.020	1.020	1.020	13,900
2026-09-03	1.010	1.080	0.990	1.080	1.080	10,900
2026-09-02	1.030	1.030	1.000	1.030	1.030	7,400
2026-09-01	1.050	1.060	0.990	1.010	1.010	93,100
2026-08-31	1.150	1.150	0.990	1.030	1.030	101,000
2026-08-28	1.000	1.090	0.900	1.090	1.090	245,400
2026-08-27	1.060	1.060	0.900	0.950	0.950	34,800
2026-08-26	1.090	1.090	0.980	1.030	1.030	31,800
2026-08-25	1.170	1.170	1.010	1.070	1.070	56,700
2026-08-24	1.140	1.160	1.100	1.160	1.160	10,300
2026-08-21	1.060	1.120	0.990	1.120	1.120	53,900
2026-08-20	1.090	1.090	0.960	1.010	1.010	65,500
2026-08-19	1.140	1.140	1.070	1.100	1.100	42,900
2026-08-18	1.120	1.150	1.090	1.150	1.150	5,800
2026-08-17	1.150	1.150	1.050	1.090	1.090	18,600
2026-08-14	1.220	1.220	1.110	1.110	1.110	24,400
2026-08-13	1.060	1.180	0.990	1.150	1.150	227,500
2026-08-12	1.090	1.180	1.050	1.100	1.100	41,400
2026-08-11	1.150	1.150	1.060	1.090	1.090	17,500
2026-08-10	1.060	1.170	1.050	1.170	1.170	73,400
2026-08-07	0.920	1.070	0.890	1.060	1.060	82,200
2026-08-06	0.940	0.940	0.890	0.910	0.910	26,200
2026-08-05	0.840	0.930	0.800	0.930	0.930	260,900
2026-08-04	0.880	0.880	0.830	0.840	0.840	9,600
2026-07-31	0.850	0.850	0.780	0.810	0.810	24,600
2026-07-30	0.870	0.870	0.820	0.850	0.850	10,600
2026-07-29	0.860	0.880	0.850	0.860	0.860	8,100
2026-07-28	0.870	0.870	0.820	0.860	0.860	16,600
2026-07-27	0.870	0.870	0.820	0.850	0.850	14,200
2026-07-24	0.890	0.890	0.830	0.870	0.870	28,500
2026-07-23	0.850	0.880	0.850	0.880	0.880	421,300

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.