Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20231.04001.05001.03001.04001.04008,200
Jan 26, 20231.01001.01001.01001.01001.010010,500
Jan 25, 20231.00001.00001.00001.00001.00001,400
Jan 24, 20231.07001.08001.05001.05001.050010,700
Jan 23, 20231.02001.06001.00001.03001.03006,800
Jan 20, 20231.00001.01001.00001.01001.010031,000
Jan 19, 20230.99000.99000.99000.99000.9900500
Jan 18, 20230.93000.99000.93000.98000.980030,600
Jan 17, 20230.92000.92000.92000.92000.920023,000
Jan 16, 20230.91000.92000.91000.92000.920032,600
Jan 13, 20230.89000.90000.89000.90000.900073,000
Jan 12, 20230.89000.90000.89000.90000.900062,100
Jan 11, 20230.87000.90000.87000.90000.900064,000
Jan 10, 20230.85000.85000.85000.85000.8500-
Jan 09, 20230.85000.85000.85000.85000.8500-
Jan 06, 20230.89000.89000.85000.85000.850059,000
Jan 05, 20230.89000.89000.89000.89000.8900-
Jan 04, 20230.87000.89000.87000.89000.890047,000
Jan 03, 20230.86000.86000.86000.86000.86005,000
Dec 30, 20220.88000.88000.88000.88000.88003,000
Dec 29, 20220.80000.80000.80000.80000.8000-
Dec 28, 20220.87000.87000.80000.80000.800015,100
Dec 23, 20220.85000.85000.85000.85000.85002,500
Dec 22, 20220.84000.87000.82000.87000.870021,500
Dec 21, 20220.81000.84000.80000.84000.840025,000
Dec 20, 20220.84000.84000.80000.80000.800016,600
Dec 19, 20220.83000.83000.83000.83000.83002,500
Dec 16, 20220.83000.83000.83000.83000.8300600
Dec 15, 20220.85000.85000.85000.85000.8500-
Dec 14, 20220.85000.85000.85000.85000.8500-
Dec 13, 20220.85000.85000.85000.85000.8500-
Dec 12, 20220.85000.85000.85000.85000.8500-
Dec 09, 20220.85000.85000.85000.85000.85008,000
Dec 08, 20220.85000.85000.85000.85000.8500-
Dec 07, 20220.85000.85000.85000.85000.8500-
Dec 06, 20220.85000.85000.85000.85000.850013,500
Dec 05, 20220.85000.85000.85000.85000.85002,000
Dec 02, 20220.84000.84000.84000.84000.8400-
Dec 01, 20220.84000.84000.84000.84000.8400-
Nov 30, 20220.84000.84000.84000.84000.8400-
Nov 29, 20220.84000.84000.84000.84000.8400-
Nov 28, 20220.84000.84000.84000.84000.8400-
Nov 25, 20220.84000.84000.84000.84000.840020,000
Nov 24, 20220.88000.88000.88000.88000.88001,000
Nov 23, 20220.88000.88000.88000.88000.8800500
Nov 22, 20220.88000.88000.85000.88000.880015,900
Nov 21, 20220.89000.89000.89000.89000.8900-
Nov 18, 20220.87000.90000.87000.89000.890035,000
Nov 17, 20220.89000.89000.87000.87000.870016,000
Nov 16, 20220.90000.90000.90000.90000.9000-
Nov 15, 20220.90000.90000.90000.90000.9000111,700
Nov 14, 20220.81000.81000.81000.81000.81002,000
Nov 11, 20220.83000.83000.83000.83000.83001,900
Nov 10, 20220.84000.84000.84000.84000.8400-
Nov 09, 20220.84000.84000.84000.84000.8400-
Nov 08, 20220.84000.84000.84000.84000.8400-
Nov 07, 20220.84000.84000.84000.84000.8400-
Nov 04, 20220.84000.84000.84000.84000.8400-
Nov 03, 20220.84000.84000.84000.84000.8400-
Nov 02, 20220.84000.84000.84000.84000.8400-
Nov 01, 20220.84000.84000.84000.84000.8400-
Oct 31, 20220.84000.84000.84000.84000.8400-
Oct 28, 20220.84000.84000.84000.84000.8400-
Oct 27, 20220.84000.85000.84000.84000.840021,400
Oct 26, 20220.85000.85000.85000.85000.8500-
Oct 25, 20220.85000.85000.85000.85000.85004,500
Oct 24, 20220.85000.85000.85000.85000.8500-
Oct 21, 20220.81000.85000.81000.85000.85006,200
Oct 20, 20220.80000.80000.75000.75000.75008,300
Oct 19, 20220.84000.84000.84000.84000.84004,600
Oct 18, 20220.80000.80000.76000.76000.76003,100
Oct 17, 20220.84000.84000.84000.84000.8400-
Oct 14, 20220.84000.84000.84000.84000.84005,000
Oct 13, 20220.84000.84000.84000.84000.84005,700
Oct 12, 20220.80000.88000.80000.88000.880010,000
Oct 11, 20220.84000.84000.84000.84000.8400-
Oct 07, 20220.84000.84000.84000.84000.84001,000
Oct 06, 20220.80000.80000.80000.80000.8000300
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...