Get the Stockscreener App
0.1886
16.18%
-0.0364
Archer Materials Limited Stock (ARRXF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 06, 2025 | $0.1886 | $0.1886 | $0.00 | 2,500.0 | -16.18% |
| Jun 04, 2025 | $0.225 | $0.225 | $0.00 | 895.0 | +0.72% |
| Jun 03, 2025 | $0.2234 | $0.1811 | $0.0423 | 2,355.0 | +9.91% |
| Jun 02, 2025 | $0.22 | $0.16 | $0.06 | 61,389.0 | -4.78% |
| May 30, 2025 | $0.2135 | $0.208 | $0.00545 | 1,650.0 | +1.64% |
| May 29, 2025 | $0.21 | $0.1542 | $0.0558 | 103,426.0 | +5.53% |
| May 28, 2025 | $0.21 | $0.199 | $0.011 | 16,000.0 | -0.50% |
| May 27, 2025 | $0.21 | $0.1445 | $0.0655 | 29,312.0 | -3.85% |
| May 23, 2025 | $0.208 | $0.167 | $0.041 | 3,650.0 | +24.40% |
| May 22, 2025 | $0.1672 | $0.1672 | $0.00 | 500.0 | -3.99% |
| May 21, 2025 | $0.1742 | $0.1742 | $0.00 | 3,000.0 | -8.34% |
| May 20, 2025 | $0.21 | $0.1768 | $0.0332 | 10,933.0 | -8.26% |
| May 19, 2025 | $0.2071 | $0.1412 | $0.0659 | 83,280.0 | +18.34% |
| May 16, 2025 | $0.1992 | $0.1621 | $0.0371 | 16,480.0 | -11.97% |
| May 15, 2025 | $0.1988 | $0.165 | $0.0338 | 7,892.0 | +7.05% |
| May 14, 2025 | $0.1857 | $0.1547 | $0.031 | 24,325.0 | +10.34% |
| May 13, 2025 | $0.1683 | $0.1683 | $0.00 | 208.0 | -3.83% |
| May 12, 2025 | $0.175 | $0.1596 | $0.0154 | 73,577.0 | +0.29% |
Archer Materials Limited Stock (ARRXF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Archer Materials Limited stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ARRXF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Archer Materials Limited stock price history provides a foundation for understanding how the company's stock has evolved over time.
Archer Materials Limited Stock (ARRXF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $0.225 | $0.16 | $0.065 | 67,139.0 | -11.64% |
| May, 2025 | $0.2135 | $0.1412 | $0.0723 | 383,734.0 | +26.23% |
| Apr, 2025 | $0.1988 | $0.123 | $0.0758 | 830,575.0 | -9.81% |
| Mar, 2025 | $0.22 | $0.1517 | $0.0683 | 623,683.0 | -6.25% |
| Feb, 2025 | $0.2721 | $0.1845 | $0.0876 | 741,692.0 | -15.43% |
| Jan, 2025 | $0.3813 | $0.2166 | $0.1647 | 2,879,905.0 | -35.91% |
Archer Materials Limited Stock (ARRXF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.3536 | $0.15 | $0.2036 | 7,098,259.0 | +72.89% |
| Nov, 2024 | $0.2908 | $0.18 | $0.1108 | 42,329.0 | +31.47% |
| Oct, 2024 | $0.2125 | $0.1494 | $0.0631 | 56,036.0 | -4.06% |
| Sep, 2024 | $0.1966 | $0.1148 | $0.0818 | 10,768.0 | +7.60% |
| Aug, 2024 | $0.2159 | $0.1326 | $0.0833 | 100,937.0 | -34.72% |
| Jul, 2024 | $0.3782 | $0.18 | $0.1982 | 40,004.0 | -11.05% |
| Jun, 2024 | $0.295 | $0.1967 | $0.0983 | 27,225.0 | -6.87% |
| May, 2024 | $0.3517 | $0.2417 | $0.11 | 12,544.0 | -14.06% |
| Apr, 2024 | $0.37 | $0.255 | $0.115 | 50,389.0 | -13.51% |
| Mar, 2024 | $0.39 | $0.25 | $0.14 | 32,760.0 | +59.07% |
| Feb, 2024 | $0.30 | $0.21 | $0.09 | 35,223.0 | +13.69% |
| Jan, 2024 | $0.2825 | $0.175 | $0.1075 | 32,365.0 | -18.16% |
Archer Materials Limited Stock (ARRXF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.27 | $0.23 | $0.04 | 43,567.0 | -9.09% |
| Nov, 2023 | $0.275 | $0.25 | $0.025 | 9,845.0 | +5.77% |
| Oct, 2023 | $0.28 | $0.245 | $0.035 | 16,670.0 | -12.61% |
| Sep, 2023 | $0.33 | $0.28 | $0.05 | 20,892.0 | -12.50% |
| Aug, 2023 | $0.3675 | $0.2915 | $0.076 | 15,801.0 | -5.56% |
| Jul, 2023 | $0.405 | $0.36 | $0.045 | 1,975.0 | -8.52% |
| Jun, 2023 | $0.505 | $0.341 | $0.164 | 75,001.0 | +0.90% |
| May, 2023 | $0.415 | $0.235 | $0.18 | 213,932.0 | +44.98% |
| Apr, 2023 | $0.31 | $0.26 | $0.05 | 27,256.0 | -6.43% |
| Mar, 2023 | $0.355 | $0.28 | $0.075 | 12,349.0 | -20.19% |
| Feb, 2023 | $0.457 | $0.345 | $0.112 | 34,783.0 | -17.23% |
| Jan, 2023 | $0.47 | $0.395 | $0.075 | 14,513.0 | +2.41% |
5.48%
5.71%
Cap:
|
Volume (24h):