Canada Markets open in 7 hrs 56 mins

BioRem Inc. (BRM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.8000+0.1000 (+14.29%)
At close: 03:58PM EDT
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 2022------
Oct 05, 20220.76000.82000.76000.80000.800034,600
Oct 04, 20220.70000.70000.70000.70000.70001,000
Oct 03, 20220.70000.70000.70000.70000.7000-
Sept 30, 20220.70000.70000.70000.70000.7000-
Sept 29, 20220.70000.70000.70000.70000.7000-
Sept 28, 20220.70000.70000.70000.70000.7000-
Sept 27, 20220.70000.70000.70000.70000.70002,300
Sept 26, 20220.72000.72000.72000.72000.7200-
Sept 23, 20220.72000.72000.72000.72000.7200-
Sept 22, 20220.72000.72000.72000.72000.7200-
Sept 21, 20220.72000.72000.72000.72000.7200-
Sept 20, 20220.72000.72000.72000.72000.7200-
Sept 19, 20220.72000.72000.72000.72000.7200-
Sept 16, 20220.72000.72000.72000.72000.72001,900
Sept 15, 20220.72000.72000.72000.72000.7200-
Sept 14, 20220.72000.72000.72000.72000.7200-
Sept 13, 20220.72000.72000.72000.72000.7200-
Sept 12, 20220.72000.72000.72000.72000.72001,500
Sept 09, 20220.72000.72000.72000.72000.7200500
Sept 08, 20220.75000.75000.72000.72000.72005,500
Sept 07, 20220.74000.74000.74000.74000.7400-
Sept 06, 20220.74000.74000.74000.74000.7400-
Sept 02, 20220.74000.74000.74000.74000.7400-
Sept 01, 20220.74000.74000.74000.74000.74005,300
Aug 31, 20220.85000.85000.85000.85000.8500-
Aug 30, 20220.85000.85000.85000.85000.8500-
Aug 29, 20220.85000.85000.85000.85000.8500-
Aug 26, 20220.85000.85000.85000.85000.8500-
Aug 25, 20220.85000.85000.85000.85000.85001,500
Aug 24, 20220.82000.83000.82000.83000.83003,500
Aug 23, 20220.77000.79000.77000.79000.79004,300
Aug 22, 20220.75000.75000.75000.75000.7500-
Aug 19, 20220.75000.75000.75000.75000.7500-
Aug 18, 20220.75000.75000.75000.75000.7500-
Aug 17, 20220.75000.75000.75000.75000.7500-
Aug 16, 20220.75000.75000.75000.75000.7500-
Aug 15, 20220.75000.75000.75000.75000.7500500
Aug 12, 20220.75000.75000.75000.75000.7500-
Aug 11, 20220.75000.75000.75000.75000.75007,000
Aug 10, 20220.75000.75000.75000.75000.750012,500
Aug 09, 20220.75000.75000.75000.75000.750011,500
Aug 08, 20220.78000.78000.78000.78000.7800-
Aug 05, 20220.78000.78000.78000.78000.7800-
Aug 04, 20220.78000.78000.78000.78000.7800-
Aug 03, 20220.78000.78000.78000.78000.78004,500
Aug 02, 20220.78000.78000.78000.78000.7800-
Jul 29, 20220.78000.78000.78000.78000.78009,500
Jul 28, 20220.75000.75000.75000.75000.75007,500
Jul 27, 20220.78000.78000.78000.78000.78002,500
Jul 26, 20220.75000.75000.75000.75000.7500-
Jul 25, 20220.75000.75000.75000.75000.7500-
Jul 22, 20220.75000.75000.75000.75000.7500-
Jul 21, 20220.75000.75000.75000.75000.7500-
Jul 20, 20220.75000.75000.75000.75000.7500-
Jul 19, 20220.75000.75000.75000.75000.7500-
Jul 18, 20220.75000.75000.75000.75000.7500-
Jul 15, 20220.75000.75000.75000.75000.7500-
Jul 14, 20220.75000.75000.75000.75000.7500-
Jul 13, 20220.75000.75000.75000.75000.7500-
Jul 12, 20220.78000.78000.75000.75000.750010,000
Jul 11, 20220.78000.78000.78000.78000.78008,000
Jul 08, 20220.78000.78000.78000.78000.7800-
Jul 07, 20220.78000.78000.78000.78000.7800-
Jul 06, 20220.78000.78000.78000.78000.78002,000
Jul 05, 20220.80000.80000.80000.80000.8000-
Jul 04, 20220.80000.80000.80000.80000.80003,500
Jun 30, 20220.80000.80000.80000.80000.8000-
Jun 29, 20220.80000.80000.80000.80000.8000300
Jun 28, 20220.80000.80000.80000.80000.8000-
Jun 27, 20220.80000.80000.80000.80000.8000-
Jun 24, 20220.80000.80000.80000.80000.80009,500
Jun 23, 20220.78000.78000.78000.78000.78006,400
Jun 22, 20220.79000.79000.79000.79000.79002,500
Jun 21, 20220.79000.79000.79000.79000.79001,500
Jun 20, 20220.80000.80000.80000.80000.8000500
Jun 17, 20220.83000.83000.83000.83000.8300-
Jun 16, 20220.83000.83000.83000.83000.83001,200
Jun 15, 20220.80000.80000.80000.80000.8000-
Jun 14, 20220.80000.80000.80000.80000.8000-
Jun 13, 20220.80000.80000.80000.80000.80004,100
Jun 10, 20220.89000.89000.88000.88000.88005,900
Jun 09, 20220.93000.93000.93000.93000.9300-
Jun 08, 20220.90000.94000.85000.93000.930016,500
Jun 07, 20220.76000.80000.74000.80000.800059,900
Jun 06, 20220.66000.66000.66000.66000.66001,000
Jun 03, 20220.69000.69000.69000.69000.6900-
Jun 02, 20220.69000.69000.69000.69000.6900-
Jun 01, 20220.69000.69000.69000.69000.6900-
May 31, 20220.69000.69000.69000.69000.690017,000
May 30, 20220.68000.68000.68000.68000.6800100
May 27, 20220.68000.68000.68000.68000.6800-
May 26, 20220.68000.68000.68000.68000.6800-
May 25, 20220.75000.75000.68000.68000.680038,000
May 24, 20220.75000.75000.75000.75000.7500500
May 20, 20220.71000.71000.71000.71000.7100-
May 19, 20220.71000.71000.71000.71000.7100-
May 18, 20220.71000.71000.71000.71000.71001,000
May 17, 20220.78000.78000.78000.78000.7800-
May 16, 20220.78000.78000.78000.78000.78004,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...