BioRem Inc. (BRM.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

1.0400

+0.0300

(+2.97%)

At close: 12:47PM EST

Time Period:

Jan 28, 2022 - Jan 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	1.0400	1.0500	1.0300	1.0400	1.0400	8,200
Jan 26, 2023	1.0100	1.0100	1.0100	1.0100	1.0100	10,500
Jan 25, 2023	1.0000	1.0000	1.0000	1.0000	1.0000	1,400
Jan 24, 2023	1.0700	1.0800	1.0500	1.0500	1.0500	10,700
Jan 23, 2023	1.0200	1.0600	1.0000	1.0300	1.0300	6,800
Jan 20, 2023	1.0000	1.0100	1.0000	1.0100	1.0100	31,000
Jan 19, 2023	0.9900	0.9900	0.9900	0.9900	0.9900	500
Jan 18, 2023	0.9300	0.9900	0.9300	0.9800	0.9800	30,600
Jan 17, 2023	0.9200	0.9200	0.9200	0.9200	0.9200	23,000
Jan 16, 2023	0.9100	0.9200	0.9100	0.9200	0.9200	32,600
Jan 13, 2023	0.8900	0.9000	0.8900	0.9000	0.9000	73,000
Jan 12, 2023	0.8900	0.9000	0.8900	0.9000	0.9000	62,100
Jan 11, 2023	0.8700	0.9000	0.8700	0.9000	0.9000	64,000
Jan 10, 2023	0.8500	0.8500	0.8500	0.8500	0.8500	-
Jan 09, 2023	0.8500	0.8500	0.8500	0.8500	0.8500	-
Jan 06, 2023	0.8900	0.8900	0.8500	0.8500	0.8500	59,000
Jan 05, 2023	0.8900	0.8900	0.8900	0.8900	0.8900	-
Jan 04, 2023	0.8700	0.8900	0.8700	0.8900	0.8900	47,000
Jan 03, 2023	0.8600	0.8600	0.8600	0.8600	0.8600	5,000
Dec 30, 2022	0.8800	0.8800	0.8800	0.8800	0.8800	3,000
Dec 29, 2022	0.8000	0.8000	0.8000	0.8000	0.8000	-
Dec 28, 2022	0.8700	0.8700	0.8000	0.8000	0.8000	15,100
Dec 23, 2022	0.8500	0.8500	0.8500	0.8500	0.8500	2,500
Dec 22, 2022	0.8400	0.8700	0.8200	0.8700	0.8700	21,500
Dec 21, 2022	0.8100	0.8400	0.8000	0.8400	0.8400	25,000
Dec 20, 2022	0.8400	0.8400	0.8000	0.8000	0.8000	16,600
Dec 19, 2022	0.8300	0.8300	0.8300	0.8300	0.8300	2,500
Dec 16, 2022	0.8300	0.8300	0.8300	0.8300	0.8300	600
Dec 15, 2022	0.8500	0.8500	0.8500	0.8500	0.8500	-
Dec 14, 2022	0.8500	0.8500	0.8500	0.8500	0.8500	-
Dec 13, 2022	0.8500	0.8500	0.8500	0.8500	0.8500	-
Dec 12, 2022	0.8500	0.8500	0.8500	0.8500	0.8500	-
Dec 09, 2022	0.8500	0.8500	0.8500	0.8500	0.8500	8,000
Dec 08, 2022	0.8500	0.8500	0.8500	0.8500	0.8500	-
Dec 07, 2022	0.8500	0.8500	0.8500	0.8500	0.8500	-
Dec 06, 2022	0.8500	0.8500	0.8500	0.8500	0.8500	13,500
Dec 05, 2022	0.8500	0.8500	0.8500	0.8500	0.8500	2,000
Dec 02, 2022	0.8400	0.8400	0.8400	0.8400	0.8400	-
Dec 01, 2022	0.8400	0.8400	0.8400	0.8400	0.8400	-
Nov 30, 2022	0.8400	0.8400	0.8400	0.8400	0.8400	-
Nov 29, 2022	0.8400	0.8400	0.8400	0.8400	0.8400	-
Nov 28, 2022	0.8400	0.8400	0.8400	0.8400	0.8400	-
Nov 25, 2022	0.8400	0.8400	0.8400	0.8400	0.8400	20,000
Nov 24, 2022	0.8800	0.8800	0.8800	0.8800	0.8800	1,000
Nov 23, 2022	0.8800	0.8800	0.8800	0.8800	0.8800	500
Nov 22, 2022	0.8800	0.8800	0.8500	0.8800	0.8800	15,900
Nov 21, 2022	0.8900	0.8900	0.8900	0.8900	0.8900	-
Nov 18, 2022	0.8700	0.9000	0.8700	0.8900	0.8900	35,000
Nov 17, 2022	0.8900	0.8900	0.8700	0.8700	0.8700	16,000
Nov 16, 2022	0.9000	0.9000	0.9000	0.9000	0.9000	-
Nov 15, 2022	0.9000	0.9000	0.9000	0.9000	0.9000	111,700
Nov 14, 2022	0.8100	0.8100	0.8100	0.8100	0.8100	2,000
Nov 11, 2022	0.8300	0.8300	0.8300	0.8300	0.8300	1,900
Nov 10, 2022	0.8400	0.8400	0.8400	0.8400	0.8400	-
Nov 09, 2022	0.8400	0.8400	0.8400	0.8400	0.8400	-
Nov 08, 2022	0.8400	0.8400	0.8400	0.8400	0.8400	-
Nov 07, 2022	0.8400	0.8400	0.8400	0.8400	0.8400	-
Nov 04, 2022	0.8400	0.8400	0.8400	0.8400	0.8400	-
Nov 03, 2022	0.8400	0.8400	0.8400	0.8400	0.8400	-
Nov 02, 2022	0.8400	0.8400	0.8400	0.8400	0.8400	-
Nov 01, 2022	0.8400	0.8400	0.8400	0.8400	0.8400	-
Oct 31, 2022	0.8400	0.8400	0.8400	0.8400	0.8400	-
Oct 28, 2022	0.8400	0.8400	0.8400	0.8400	0.8400	-
Oct 27, 2022	0.8400	0.8500	0.8400	0.8400	0.8400	21,400
Oct 26, 2022	0.8500	0.8500	0.8500	0.8500	0.8500	-
Oct 25, 2022	0.8500	0.8500	0.8500	0.8500	0.8500	4,500
Oct 24, 2022	0.8500	0.8500	0.8500	0.8500	0.8500	-
Oct 21, 2022	0.8100	0.8500	0.8100	0.8500	0.8500	6,200
Oct 20, 2022	0.8000	0.8000	0.7500	0.7500	0.7500	8,300
Oct 19, 2022	0.8400	0.8400	0.8400	0.8400	0.8400	4,600
Oct 18, 2022	0.8000	0.8000	0.7600	0.7600	0.7600	3,100
Oct 17, 2022	0.8400	0.8400	0.8400	0.8400	0.8400	-
Oct 14, 2022	0.8400	0.8400	0.8400	0.8400	0.8400	5,000
Oct 13, 2022	0.8400	0.8400	0.8400	0.8400	0.8400	5,700
Oct 12, 2022	0.8000	0.8800	0.8000	0.8800	0.8800	10,000
Oct 11, 2022	0.8400	0.8400	0.8400	0.8400	0.8400	-
Oct 07, 2022	0.8400	0.8400	0.8400	0.8400	0.8400	1,000
Oct 06, 2022	0.8000	0.8000	0.8000	0.8000	0.8000	300
Oct 05, 2022	0.7600	0.8200	0.7600	0.8000	0.8000	34,600
Oct 04, 2022	0.7000	0.7000	0.7000	0.7000	0.7000	1,000
Oct 03, 2022	0.7000	0.7000	0.7000	0.7000	0.7000	-
Sept 30, 2022	0.7000	0.7000	0.7000	0.7000	0.7000	-
Sept 29, 2022	0.7000	0.7000	0.7000	0.7000	0.7000	-
Sept 28, 2022	0.7000	0.7000	0.7000	0.7000	0.7000	-
Sept 27, 2022	0.7000	0.7000	0.7000	0.7000	0.7000	2,300
Sept 26, 2022	0.7200	0.7200	0.7200	0.7200	0.7200	-
Sept 23, 2022	0.7200	0.7200	0.7200	0.7200	0.7200	-
Sept 22, 2022	0.7200	0.7200	0.7200	0.7200	0.7200	-
Sept 21, 2022	0.7200	0.7200	0.7200	0.7200	0.7200	-
Sept 20, 2022	0.7200	0.7200	0.7200	0.7200	0.7200	-
Sept 19, 2022	0.7200	0.7200	0.7200	0.7200	0.7200	-
Sept 16, 2022	0.7200	0.7200	0.7200	0.7200	0.7200	1,900
Sept 15, 2022	0.7200	0.7200	0.7200	0.7200	0.7200	-
Sept 14, 2022	0.7200	0.7200	0.7200	0.7200	0.7200	-
Sept 13, 2022	0.7200	0.7200	0.7200	0.7200	0.7200	-
Sept 12, 2022	0.7200	0.7200	0.7200	0.7200	0.7200	1,500
Sept 09, 2022	0.7200	0.7200	0.7200	0.7200	0.7200	500
Sept 08, 2022	0.7500	0.7500	0.7200	0.7200	0.7200	5,500
Sept 07, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Sept 06, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,714.48+13.98(+0.07%)

S&P 5004,070.56+10.13(+0.25%)

DOW33,978.08+28.67(+0.08%)

CAD/USD0.7514+0.0007(+0.0977%)

CRUDE OIL79.38-1.63(-2.01%)

BTC-CAD30,690.34-416.68(-1.34%)

BioRem Inc. (BRM.V)

S&P/TSX
20,714.48
+13.98(+0.07%)

S&P 500
4,070.56
+10.13(+0.25%)

DOW
33,978.08
+28.67(+0.08%)

CAD/USD
0.7514
+0.0007(+0.0977%)

CRUDE OIL
79.38
-1.63(-2.01%)

BTC-CAD
30,690.34
-416.68(-1.34%)