Arch Biopartners Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.870	0.880	0.850	0.850	0.850	17,600
2026-07-21	0.840	0.890	0.810	0.860	0.860	26,600
2026-07-20	0.850	0.850	0.790	0.850	0.850	26,200
2026-07-17	0.860	0.860	0.840	0.840	0.840	7,500
2026-07-16	0.840	0.850	0.810	0.850	0.850	11,600
2026-07-15	0.860	0.860	0.840	0.850	0.850	12,600
2026-07-14	0.840	0.860	0.800	0.840	0.840	97,800
2026-07-13	0.860	0.860	0.820	0.830	0.830	23,600
2026-07-10	0.830	0.860	0.780	0.860	0.860	326,200
2026-07-09	0.820	0.820	0.800	0.820	0.820	13,000
2026-07-08	0.810	0.820	0.800	0.820	0.820	3,100
2026-07-07	0.820	0.820	0.780	0.790	0.790	10,100
2026-07-06	0.910	0.910	0.770	0.790	0.790	75,200
2026-07-03	0.900	0.940	0.890	0.920	0.920	12,900
2026-07-02	0.870	0.870	0.820	0.860	0.860	41,600
2026-06-30	0.840	0.840	0.790	0.790	0.790	18,300
2026-06-29	0.990	0.990	0.750	0.810	0.810	114,600
2026-06-26	0.930	0.970	0.890	0.950	0.950	43,100
2026-06-25	1.020	1.080	0.860	0.890	0.890	98,000
2026-06-24	1.000	1.190	0.970	1.050	1.050	101,200
2026-06-23	0.910	1.070	0.860	0.990	0.990	257,600
2026-06-22	0.670	0.850	0.670	0.840	0.840	94,200
2026-06-19	0.680	0.680	0.630	0.670	0.670	54,200
2026-06-18	0.520	0.690	0.495	0.630	0.630	100,800
2026-06-17	0.500	0.520	0.495	0.510	0.510	36,700
2026-06-16	0.500	0.500	0.480	0.490	0.490	12,600
2026-06-15	0.510	0.510	0.490	0.490	0.490	22,800
2026-06-12	0.490	0.520	0.470	0.510	0.510	242,100
2026-06-11	0.480	0.480	0.445	0.475	0.475	26,000
2026-06-10	0.495	0.495	0.460	0.465	0.465	11,600
2026-06-09	0.490	0.490	0.470	0.470	0.470	20,300
2026-06-08	0.495	0.495	0.470	0.485	0.485	15,600
2026-06-05	0.510	0.510	0.490	0.490	0.490	16,600
2026-06-04	0.490	0.520	0.475	0.520	0.520	131,500
2026-06-03	0.510	0.510	0.465	0.475	0.475	27,600
2026-06-02	0.540	0.540	0.480	0.490	0.490	41,300
2026-06-01	0.445	0.530	0.445	0.520	0.520	51,600
2026-05-29	0.445	0.445	0.430	0.445	0.445	68,700
2026-05-28	0.445	0.445	0.440	0.445	0.445	18,300
2026-05-27	0.445	0.445	0.445	0.445	0.445	19,400
2026-05-26	0.445	0.445	0.445	0.445	0.445	3,300
2026-05-25	0.445	0.445	0.445	0.445	0.445	11,500
2026-05-22	0.445	0.445	0.445	0.445	0.445	33,900
2026-05-21	0.445	0.445	0.425	0.445	0.445	29,000
2026-05-20	0.440	0.445	0.435	0.445	0.445	10,200
2026-05-19	0.430	0.445	0.430	0.440	0.440	124,700
2026-05-15	0.430	0.430	0.425	0.430	0.430	21,000
2026-05-14	0.430	0.430	0.425	0.430	0.430	10,400
2026-05-13	0.430	0.430	0.425	0.430	0.430	6,900
2026-05-12	0.440	0.440	0.425	0.430	0.430	49,100
2026-05-11	0.435	0.445	0.430	0.440	0.440	427,200
2026-05-08	0.415	0.435	0.410	0.435	0.435	26,100
2026-05-07	0.400	0.420	0.390	0.410	0.410	43,400
2026-05-06	0.435	0.435	0.420	0.425	0.425	13,200
2026-05-05	0.440	0.440	0.410	0.420	0.420	31,500
2026-05-04	0.430	0.440	0.420	0.420	0.420	39,100
2026-05-01	0.435	0.435	0.430	0.435	0.435	11,000
2026-04-30	0.435	0.435	0.430	0.435	0.435	22,600
2026-04-29	0.485	0.485	0.430	0.435	0.435	79,700
2026-04-28	0.470	0.470	0.445	0.455	0.455	13,900

← NewerPage 2 of 21 · 1,255 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.