Canada markets close in 5 hours 25 minutes

BioRem Inc. (BRM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
2.07000.0000 (0.00%)
As of 03:51PM EDT. Market open.
Time Period:
Jul 12, 2023 - Jul 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 11, 20242.03002.07002.03002.07002.070013,620
Jul 10, 20242.02002.02002.01002.01002.01001,000
Jul 09, 20242.02002.05002.01002.01002.01004,700
Jul 08, 20242.05002.05002.01002.02002.020016,400
Jul 05, 20242.06002.10002.01002.06002.060038,600
Jul 04, 20242.06002.06002.05002.05002.05003,900
Jul 03, 20242.04002.08002.04002.08002.08001,800
Jul 02, 20242.02002.04002.00002.02002.020019,300
Jun 28, 20242.01002.03002.01002.03002.03009,100
Jun 27, 20242.10002.10002.04002.08002.080018,600
Jun 26, 20242.09002.09002.05002.05002.050023,000
Jun 25, 20242.09002.12002.02002.02002.020015,800
Jun 24, 20242.08002.10002.07002.08002.08008,200
Jun 21, 20242.14002.14002.07002.07002.07009,600
Jun 20, 20242.12002.15002.10002.10002.100013,100
Jun 19, 20242.19002.19002.12002.12002.12004,600
Jun 18, 20242.20002.20002.10002.15002.150022,400
Jun 17, 20241.99002.28001.96002.20002.2000147,800
Jun 14, 20241.96001.96001.93001.93001.93006,100
Jun 13, 20241.94001.98001.94001.96001.96008,300
Jun 12, 20241.95001.95001.92001.94001.940021,900
Jun 11, 20241.96001.98001.93001.95001.95007,500
Jun 10, 20241.98001.98001.98001.98001.98001,800
Jun 07, 20241.98001.98001.98001.98001.98001,300
Jun 06, 20241.95001.98001.95001.98001.98008,200
Jun 05, 20241.95001.97001.95001.97001.97007,100
Jun 04, 20241.93001.97001.93001.96001.960016,700
Jun 03, 20242.00002.00001.93001.93001.93008,200
May 31, 20242.04002.04002.02002.03002.03005,200
May 30, 20242.00002.06001.97002.03002.030019,300
May 29, 20241.95002.01001.95002.01002.010046,700
May 28, 20241.88002.02001.84002.00002.000057,200
May 27, 20241.87001.90001.87001.90001.90002,500
May 24, 20241.87001.92001.87001.89001.89002,900
May 23, 20241.94001.94001.89001.90001.900033,400
May 22, 20241.99002.00001.90001.95001.950030,700
May 21, 20241.99002.00001.96001.98001.980026,700
May 17, 20241.97001.99001.97001.98001.980011,500
May 16, 20241.97001.99001.97001.99001.99003,400
May 15, 20241.98001.98001.96001.96001.96009,300
May 14, 20241.99002.00001.98001.98001.980034,700
May 13, 20242.00002.00001.96002.00002.000019,500
May 10, 20241.96001.99001.96001.97001.970020,300
May 09, 20241.93001.98001.92001.98001.980027,900
May 08, 20241.92001.93001.91001.91001.910013,900
May 07, 20241.94001.95001.93001.94001.940028,300
May 06, 20241.94001.95001.86001.90001.900021,200
May 03, 20241.90001.94001.85001.94001.940031,500
May 02, 20241.92001.92001.88001.88001.880034,600
May 01, 20241.94001.94001.88001.88001.880016,800
Apr 30, 20241.98001.98001.85001.94001.940056,700
Apr 29, 20241.99001.99001.94001.95001.950023,000
Apr 26, 20241.99001.99001.97001.97001.970021,400
Apr 25, 20242.03002.05001.99002.00002.000014,100
Apr 24, 20242.03002.08001.99002.08002.080039,100
Apr 23, 20242.04002.05001.97002.01002.010048,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...