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

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 06, 2022	-	-	-	-	-	-
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	-
Sept 02, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Sept 01, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	5,300
Aug 31, 2022	0.8500	0.8500	0.8500	0.8500	0.8500	-
Aug 30, 2022	0.8500	0.8500	0.8500	0.8500	0.8500	-
Aug 29, 2022	0.8500	0.8500	0.8500	0.8500	0.8500	-
Aug 26, 2022	0.8500	0.8500	0.8500	0.8500	0.8500	-
Aug 25, 2022	0.8500	0.8500	0.8500	0.8500	0.8500	1,500
Aug 24, 2022	0.8200	0.8300	0.8200	0.8300	0.8300	3,500
Aug 23, 2022	0.7700	0.7900	0.7700	0.7900	0.7900	4,300
Aug 22, 2022	0.7500	0.7500	0.7500	0.7500	0.7500	-
Aug 19, 2022	0.7500	0.7500	0.7500	0.7500	0.7500	-
Aug 18, 2022	0.7500	0.7500	0.7500	0.7500	0.7500	-
Aug 17, 2022	0.7500	0.7500	0.7500	0.7500	0.7500	-
Aug 16, 2022	0.7500	0.7500	0.7500	0.7500	0.7500	-
Aug 15, 2022	0.7500	0.7500	0.7500	0.7500	0.7500	500
Aug 12, 2022	0.7500	0.7500	0.7500	0.7500	0.7500	-
Aug 11, 2022	0.7500	0.7500	0.7500	0.7500	0.7500	7,000
Aug 10, 2022	0.7500	0.7500	0.7500	0.7500	0.7500	12,500
Aug 09, 2022	0.7500	0.7500	0.7500	0.7500	0.7500	11,500
Aug 08, 2022	0.7800	0.7800	0.7800	0.7800	0.7800	-
Aug 05, 2022	0.7800	0.7800	0.7800	0.7800	0.7800	-
Aug 04, 2022	0.7800	0.7800	0.7800	0.7800	0.7800	-
Aug 03, 2022	0.7800	0.7800	0.7800	0.7800	0.7800	4,500
Aug 02, 2022	0.7800	0.7800	0.7800	0.7800	0.7800	-
Jul 29, 2022	0.7800	0.7800	0.7800	0.7800	0.7800	9,500
Jul 28, 2022	0.7500	0.7500	0.7500	0.7500	0.7500	7,500
Jul 27, 2022	0.7800	0.7800	0.7800	0.7800	0.7800	2,500
Jul 26, 2022	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jul 25, 2022	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jul 22, 2022	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jul 21, 2022	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jul 20, 2022	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jul 19, 2022	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jul 18, 2022	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jul 15, 2022	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jul 14, 2022	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jul 13, 2022	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jul 12, 2022	0.7800	0.7800	0.7500	0.7500	0.7500	10,000
Jul 11, 2022	0.7800	0.7800	0.7800	0.7800	0.7800	8,000
Jul 08, 2022	0.7800	0.7800	0.7800	0.7800	0.7800	-
Jul 07, 2022	0.7800	0.7800	0.7800	0.7800	0.7800	-
Jul 06, 2022	0.7800	0.7800	0.7800	0.7800	0.7800	2,000
Jul 05, 2022	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jul 04, 2022	0.8000	0.8000	0.8000	0.8000	0.8000	3,500
Jun 30, 2022	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jun 29, 2022	0.8000	0.8000	0.8000	0.8000	0.8000	300
Jun 28, 2022	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jun 27, 2022	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jun 24, 2022	0.8000	0.8000	0.8000	0.8000	0.8000	9,500
Jun 23, 2022	0.7800	0.7800	0.7800	0.7800	0.7800	6,400
Jun 22, 2022	0.7900	0.7900	0.7900	0.7900	0.7900	2,500
Jun 21, 2022	0.7900	0.7900	0.7900	0.7900	0.7900	1,500
Jun 20, 2022	0.8000	0.8000	0.8000	0.8000	0.8000	500
Jun 17, 2022	0.8300	0.8300	0.8300	0.8300	0.8300	-
Jun 16, 2022	0.8300	0.8300	0.8300	0.8300	0.8300	1,200
Jun 15, 2022	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jun 14, 2022	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jun 13, 2022	0.8000	0.8000	0.8000	0.8000	0.8000	4,100
Jun 10, 2022	0.8900	0.8900	0.8800	0.8800	0.8800	5,900
Jun 09, 2022	0.9300	0.9300	0.9300	0.9300	0.9300	-
Jun 08, 2022	0.9000	0.9400	0.8500	0.9300	0.9300	16,500
Jun 07, 2022	0.7600	0.8000	0.7400	0.8000	0.8000	59,900
Jun 06, 2022	0.6600	0.6600	0.6600	0.6600	0.6600	1,000
Jun 03, 2022	0.6900	0.6900	0.6900	0.6900	0.6900	-
Jun 02, 2022	0.6900	0.6900	0.6900	0.6900	0.6900	-
Jun 01, 2022	0.6900	0.6900	0.6900	0.6900	0.6900	-
May 31, 2022	0.6900	0.6900	0.6900	0.6900	0.6900	17,000
May 30, 2022	0.6800	0.6800	0.6800	0.6800	0.6800	100
May 27, 2022	0.6800	0.6800	0.6800	0.6800	0.6800	-
May 26, 2022	0.6800	0.6800	0.6800	0.6800	0.6800	-
May 25, 2022	0.7500	0.7500	0.6800	0.6800	0.6800	38,000
May 24, 2022	0.7500	0.7500	0.7500	0.7500	0.7500	500
May 20, 2022	0.7100	0.7100	0.7100	0.7100	0.7100	-
May 19, 2022	0.7100	0.7100	0.7100	0.7100	0.7100	-
May 18, 2022	0.7100	0.7100	0.7100	0.7100	0.7100	1,000
May 17, 2022	0.7800	0.7800	0.7800	0.7800	0.7800	-
May 16, 2022	0.7800	0.7800	0.7800	0.7800	0.7800	4,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,235.09-135.91(-0.70%)

S&P 5003,783.28-7.65(-0.20%)

DOW30,273.87-42.43(-0.14%)

CAD/USD0.7367-0.0035(-0.4708%)

CRUDE OIL87.74-0.02(-0.02%)

BTC-CAD27,588.23+85.61(+0.31%)

BioRem Inc. (BRM.V)

S&P/TSX
19,235.09
-135.91(-0.70%)

S&P 500
3,783.28
-7.65(-0.20%)

DOW
30,273.87
-42.43(-0.14%)

CAD/USD
0.7367
-0.0035(-0.4708%)

CRUDE OIL
87.74
-0.02(-0.02%)

BTC-CAD
27,588.23
+85.61(+0.31%)