Canada markets open in 5 hours 16 minutes

BioRem Inc. (BRM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
2.0100-0.0500 (-2.43%)
At close: 03:04PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 20242.08002.08001.99002.01002.010033,400
Apr 19, 20241.96002.08001.95002.06002.0600176,500
Apr 18, 20241.95001.96001.86001.96001.960045,400
Apr 17, 20241.95001.97001.93001.97001.97008,300
Apr 16, 20241.98001.99001.96001.99001.99007,700
Apr 15, 20242.04002.04001.91001.99001.990065,200
Apr 12, 20241.97002.08001.93001.96001.960090,200
Apr 11, 20241.42001.90001.40001.89001.8900218,600
Apr 10, 20241.47001.47001.43001.43001.43005,400
Apr 09, 20241.48001.50001.48001.48001.480035,700
Apr 08, 20241.45001.48001.43001.48001.480010,200
Apr 05, 20241.49001.49001.45001.46001.46007,400
Apr 04, 20241.49001.49001.49001.49001.4900500
Apr 03, 20241.47001.49001.45001.49001.490014,900
Apr 02, 20241.50001.50001.50001.50001.5000100
Apr 01, 20241.49001.49001.49001.49001.4900-
Mar 28, 20241.49001.49001.49001.49001.49008,300
Mar 27, 20241.48001.48001.46001.47001.47005,700
Mar 26, 20241.48001.50001.48001.49001.490020,500
Mar 25, 20241.45001.49001.45001.49001.49007,900
Mar 22, 20241.43001.45001.41001.41001.410026,900
Mar 21, 20241.43001.43001.41001.42001.42009,700
Mar 20, 20241.44001.44001.43001.43001.43001,100
Mar 19, 20241.47001.47001.41001.41001.41007,500
Mar 18, 20241.41001.47001.40001.45001.45004,600
Mar 15, 20241.40001.40001.38001.38001.38003,000
Mar 14, 20241.39001.40001.39001.40001.400026,900
Mar 13, 20241.39001.39001.38001.39001.390017,400
Mar 12, 20241.41001.41001.37001.40001.400023,100
Mar 11, 20241.44001.46001.41001.41001.410011,900
Mar 08, 20241.47001.47001.41001.42001.420042,300
Mar 07, 20241.49001.49001.46001.46001.460021,800
Mar 06, 20241.49001.50001.49001.49001.49002,700
Mar 05, 20241.50001.50001.49001.50001.500022,500
Mar 04, 20241.53001.53001.51001.51001.51006,200
Mar 01, 20241.53001.53001.53001.53001.53009,900
Feb 29, 20241.55001.55001.53001.53001.53001,100
Feb 28, 20241.56001.56001.55001.55001.55007,800
Feb 27, 20241.57001.60001.56001.56001.560021,500
Feb 26, 20241.55001.60001.55001.55001.550019,700
Feb 23, 20241.54001.55001.53001.55001.550014,000
Feb 22, 20241.54001.55001.53001.54001.54007,400
Feb 21, 20241.50001.55001.50001.55001.550067,600
Feb 20, 20241.50001.50001.49001.50001.50006,100
Feb 16, 20241.51001.51001.47001.49001.490040,700
Feb 15, 20241.53001.53001.50001.50001.500019,300
Feb 14, 20241.53001.55001.50001.55001.550037,500
Feb 13, 20241.58001.58001.54001.54001.54009,400
Feb 12, 20241.56001.56001.54001.55001.550017,900
Feb 09, 20241.52001.55001.50001.55001.550037,700
Feb 08, 20241.58001.58001.50001.51001.510041,900
Feb 07, 20241.58001.59001.54001.57001.570024,900
Feb 06, 20241.58001.62001.54001.60001.600074,800
Feb 05, 20241.57001.57001.50001.56001.560045,200
Feb 02, 20241.55001.59001.55001.55001.550091,300
Feb 01, 20241.42001.54001.42001.53001.530057,500
Jan 31, 20241.41001.42001.41001.42001.420010,800
Jan 30, 20241.37001.51001.37001.41001.410061,700
Jan 29, 20241.45001.45001.38001.38001.380047,700
Jan 26, 20241.39001.44001.39001.44001.440073,000
Jan 25, 20241.47001.47001.34001.34001.340039,400
Jan 24, 20241.15001.40001.15001.40001.4000197,600
Jan 23, 20241.09001.12001.08001.12001.1200220,000
Jan 22, 20241.05001.08001.05001.08001.080010,700
Jan 19, 20241.05001.08001.05001.07001.070036,800
Jan 18, 20241.01001.01001.01001.01001.0100-
Jan 17, 20241.02001.02001.01001.01001.010029,200
Jan 16, 20241.02001.02001.02001.02001.020014,700
Jan 15, 20241.02001.02001.02001.02001.02003,500
Jan 12, 20240.98000.98000.98000.98000.98003,500
Jan 11, 20241.00001.00000.98000.98000.980034,600
Jan 10, 20240.96000.96000.96000.96000.9600500
Jan 09, 20240.96000.96000.96000.96000.96001,000
Jan 08, 20241.01001.01001.01001.01001.0100-
Jan 05, 20241.00001.01001.00001.01001.01005,000
Jan 04, 20240.95001.00000.95001.00001.000029,500
Jan 03, 20240.99000.99000.99000.99000.9900-
Jan 02, 20240.99000.99000.99000.99000.99005,000
Dec 29, 20231.00001.00001.00001.00001.00001,700
Dec 28, 20231.01001.01001.00001.00001.00003,900
Dec 27, 20231.01001.01001.01001.01001.0100-
Dec 22, 20231.01001.01001.01001.01001.010010,500
Dec 21, 20231.00001.01001.00001.00001.000036,100
Dec 20, 20231.00001.00001.00001.00001.0000-
Dec 19, 20231.00001.00001.00001.00001.0000200
Dec 18, 20231.00001.01000.99001.01001.01006,400
Dec 15, 20231.00001.00001.00001.00001.00005,000
Dec 14, 20231.00001.00001.00001.00001.000010,000
Dec 13, 20231.00001.01000.99001.01001.010014,500
Dec 12, 20231.00001.00001.00001.00001.00003,000
Dec 11, 20230.96000.96000.96000.96000.96001,000
Dec 08, 20230.92000.96000.92000.96000.960019,000
Dec 07, 20231.00001.02000.96000.96000.960080,500
Dec 06, 20231.00001.00000.97000.97000.97002,600
Dec 05, 20230.88001.00000.88001.00001.000048,600
Dec 04, 20230.87000.87000.87000.87000.8700-
Dec 01, 20230.87000.87000.87000.87000.8700-
Nov 30, 20230.87000.87000.87000.87000.8700-
Nov 29, 20230.87000.87000.87000.87000.87004,000
Nov 28, 20230.87000.87000.87000.87000.8700-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...