BioRem Inc. (BRM.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
As of 10:18AM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 1.9600 | 2.0100 | 1.9500 | 1.9500 | 1.9500 | 67,568 |
| Apr 18, 2024 | 1.9500 | 1.9600 | 1.8600 | 1.9600 | 1.9600 | 45,400 |
| Apr 17, 2024 | 1.9500 | 1.9700 | 1.9300 | 1.9700 | 1.9700 | 8,300 |
| Apr 16, 2024 | 1.9800 | 1.9900 | 1.9600 | 1.9900 | 1.9900 | 7,700 |
| Apr 15, 2024 | 2.0400 | 2.0400 | 1.9100 | 1.9900 | 1.9900 | 65,200 |
| Apr 12, 2024 | 1.9700 | 2.0800 | 1.9300 | 1.9600 | 1.9600 | 90,200 |
| Apr 11, 2024 | 1.4200 | 1.9000 | 1.4000 | 1.8900 | 1.8900 | 218,600 |
| Apr 10, 2024 | 1.4700 | 1.4700 | 1.4300 | 1.4300 | 1.4300 | 5,400 |
| Apr 09, 2024 | 1.4800 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 35,700 |
| Apr 08, 2024 | 1.4500 | 1.4800 | 1.4300 | 1.4800 | 1.4800 | 10,200 |
| Apr 05, 2024 | 1.4900 | 1.4900 | 1.4500 | 1.4600 | 1.4600 | 7,400 |
| Apr 04, 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 500 |
| Apr 03, 2024 | 1.4700 | 1.4900 | 1.4500 | 1.4900 | 1.4900 | 14,900 |
| Apr 02, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 100 |
| Apr 01, 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| Mar 28, 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 8,300 |
| Mar 27, 2024 | 1.4800 | 1.4800 | 1.4600 | 1.4700 | 1.4700 | 5,700 |
| Mar 26, 2024 | 1.4800 | 1.5000 | 1.4800 | 1.4900 | 1.4900 | 20,500 |
| Mar 25, 2024 | 1.4500 | 1.4900 | 1.4500 | 1.4900 | 1.4900 | 7,900 |
| Mar 22, 2024 | 1.4300 | 1.4500 | 1.4100 | 1.4100 | 1.4100 | 26,900 |
| Mar 21, 2024 | 1.4300 | 1.4300 | 1.4100 | 1.4200 | 1.4200 | 9,700 |
| Mar 20, 2024 | 1.4400 | 1.4400 | 1.4300 | 1.4300 | 1.4300 | 1,100 |
| Mar 19, 2024 | 1.4700 | 1.4700 | 1.4100 | 1.4100 | 1.4100 | 7,500 |
| Mar 18, 2024 | 1.4100 | 1.4700 | 1.4000 | 1.4500 | 1.4500 | 4,600 |
| Mar 15, 2024 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 3,000 |
| Mar 14, 2024 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | 26,900 |
| Mar 13, 2024 | 1.3900 | 1.3900 | 1.3800 | 1.3900 | 1.3900 | 17,400 |
| Mar 12, 2024 | 1.4100 | 1.4100 | 1.3700 | 1.4000 | 1.4000 | 23,100 |
| Mar 11, 2024 | 1.4400 | 1.4600 | 1.4100 | 1.4100 | 1.4100 | 11,900 |
| Mar 08, 2024 | 1.4700 | 1.4700 | 1.4100 | 1.4200 | 1.4200 | 42,300 |
| Mar 07, 2024 | 1.4900 | 1.4900 | 1.4600 | 1.4600 | 1.4600 | 21,800 |
| Mar 06, 2024 | 1.4900 | 1.5000 | 1.4900 | 1.4900 | 1.4900 | 2,700 |
| Mar 05, 2024 | 1.5000 | 1.5000 | 1.4900 | 1.5000 | 1.5000 | 22,500 |
| Mar 04, 2024 | 1.5300 | 1.5300 | 1.5100 | 1.5100 | 1.5100 | 6,200 |
| Mar 01, 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 9,900 |
| Feb 29, 2024 | 1.5500 | 1.5500 | 1.5300 | 1.5300 | 1.5300 | 1,100 |
| Feb 28, 2024 | 1.5600 | 1.5600 | 1.5500 | 1.5500 | 1.5500 | 7,800 |
| Feb 27, 2024 | 1.5700 | 1.6000 | 1.5600 | 1.5600 | 1.5600 | 21,500 |
| Feb 26, 2024 | 1.5500 | 1.6000 | 1.5500 | 1.5500 | 1.5500 | 19,700 |
| Feb 23, 2024 | 1.5400 | 1.5500 | 1.5300 | 1.5500 | 1.5500 | 14,000 |
| Feb 22, 2024 | 1.5400 | 1.5500 | 1.5300 | 1.5400 | 1.5400 | 7,400 |
| Feb 21, 2024 | 1.5000 | 1.5500 | 1.5000 | 1.5500 | 1.5500 | 67,600 |
| Feb 20, 2024 | 1.5000 | 1.5000 | 1.4900 | 1.5000 | 1.5000 | 6,100 |
| Feb 16, 2024 | 1.5100 | 1.5100 | 1.4700 | 1.4900 | 1.4900 | 40,700 |
| Feb 15, 2024 | 1.5300 | 1.5300 | 1.5000 | 1.5000 | 1.5000 | 19,300 |
| Feb 14, 2024 | 1.5300 | 1.5500 | 1.5000 | 1.5500 | 1.5500 | 37,500 |
| Feb 13, 2024 | 1.5800 | 1.5800 | 1.5400 | 1.5400 | 1.5400 | 9,400 |
| Feb 12, 2024 | 1.5600 | 1.5600 | 1.5400 | 1.5500 | 1.5500 | 17,900 |
| Feb 09, 2024 | 1.5200 | 1.5500 | 1.5000 | 1.5500 | 1.5500 | 37,700 |
| Feb 08, 2024 | 1.5800 | 1.5800 | 1.5000 | 1.5100 | 1.5100 | 41,900 |
| Feb 07, 2024 | 1.5800 | 1.5900 | 1.5400 | 1.5700 | 1.5700 | 24,900 |
| Feb 06, 2024 | 1.5800 | 1.6200 | 1.5400 | 1.6000 | 1.6000 | 74,800 |
| Feb 05, 2024 | 1.5700 | 1.5700 | 1.5000 | 1.5600 | 1.5600 | 45,200 |
| Feb 02, 2024 | 1.5500 | 1.5900 | 1.5500 | 1.5500 | 1.5500 | 91,300 |
| Feb 01, 2024 | 1.4200 | 1.5400 | 1.4200 | 1.5300 | 1.5300 | 57,500 |
| Jan 31, 2024 | 1.4100 | 1.4200 | 1.4100 | 1.4200 | 1.4200 | 10,800 |
| Jan 30, 2024 | 1.3700 | 1.5100 | 1.3700 | 1.4100 | 1.4100 | 61,700 |
| Jan 29, 2024 | 1.4500 | 1.4500 | 1.3800 | 1.3800 | 1.3800 | 47,700 |
| Jan 26, 2024 | 1.3900 | 1.4400 | 1.3900 | 1.4400 | 1.4400 | 73,000 |
| Jan 25, 2024 | 1.4700 | 1.4700 | 1.3400 | 1.3400 | 1.3400 | 39,400 |
| Jan 24, 2024 | 1.1500 | 1.4000 | 1.1500 | 1.4000 | 1.4000 | 197,600 |
| Jan 23, 2024 | 1.0900 | 1.1200 | 1.0800 | 1.1200 | 1.1200 | 220,000 |
| Jan 22, 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 10,700 |
| Jan 19, 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 36,800 |
| Jan 18, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| Jan 17, 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 29,200 |
| Jan 16, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 14,700 |
| Jan 15, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 3,500 |
| Jan 12, 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 3,500 |
| Jan 11, 2024 | 1.0000 | 1.0000 | 0.9800 | 0.9800 | 0.9800 | 34,600 |
| Jan 10, 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 500 |
| Jan 09, 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 1,000 |
| Jan 08, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| Jan 05, 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 5,000 |
| Jan 04, 2024 | 0.9500 | 1.0000 | 0.9500 | 1.0000 | 1.0000 | 29,500 |
| Jan 03, 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| Jan 02, 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 5,000 |
| Dec 29, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1,700 |
| Dec 28, 2023 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 3,900 |
| Dec 27, 2023 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| Dec 22, 2023 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 10,500 |
| Dec 21, 2023 | 1.0000 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 36,100 |
| Dec 20, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Dec 19, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 200 |
| Dec 18, 2023 | 1.0000 | 1.0100 | 0.9900 | 1.0100 | 1.0100 | 6,400 |
| Dec 15, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 5,000 |
| Dec 14, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 10,000 |
| Dec 13, 2023 | 1.0000 | 1.0100 | 0.9900 | 1.0100 | 1.0100 | 14,500 |
| Dec 12, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 3,000 |
| Dec 11, 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 1,000 |
| Dec 08, 2023 | 0.9200 | 0.9600 | 0.9200 | 0.9600 | 0.9600 | 19,000 |
| Dec 07, 2023 | 1.0000 | 1.0200 | 0.9600 | 0.9600 | 0.9600 | 80,500 |
| Dec 06, 2023 | 1.0000 | 1.0000 | 0.9700 | 0.9700 | 0.9700 | 2,600 |
| Dec 05, 2023 | 0.8800 | 1.0000 | 0.8800 | 1.0000 | 1.0000 | 48,600 |
| Dec 04, 2023 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
| Dec 01, 2023 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
| Nov 30, 2023 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
| Nov 29, 2023 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 4,000 |
| Nov 28, 2023 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
| Nov 27, 2023 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.