Bri-Chem Corp. (TSX:BRY)
Canada · Delayed Price · Currency is CAD 0.2700
0.00 (0.00%)
Feb 5, 2026, 3:33 PM EST
Bri-Chem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 22,000 |
| Feb 4, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 8.00% | 45,000 |
| Feb 3, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | 2.04% | 18,280 |
| Feb 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.26% | 1,505 |
| Jan 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 12,000 |
| Jan 29, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 48,000 |
| Jan 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 17,726 |
| Jan 27, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.89% | 41,502 |
| Jan 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 42,500 |
| Jan 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2,508 |
| Jan 22, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -8.16% | 28,000 |
| Jan 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 6,350 |
| Jan 14, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 8.89% | 6,500 |
| Jan 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 5,000 |
| Jan 7, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 5,000 |
| Jan 6, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 4.65% | 23,400 |
| Dec 30, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 7.50% | 35,000 |
| Dec 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 7,125 |
| Dec 22, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -6.67% | 30,220 |
| Dec 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 5,000 |
| Dec 16, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 30,500 |
| Dec 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 5,000 |
| Dec 12, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 47,000 |
| Dec 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 6.38% | 1,000 |
| Dec 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -6.00% | 1,000 |
| Dec 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 17,500 |
| Dec 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 8.70% | 2,000 |
| Dec 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 11,050 |
| Dec 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 10,500 |
| Nov 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 10,000 |
| Nov 25, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | - | 2,540 |
| Nov 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.44% | 2,400 |
| Nov 14, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 7.14% | 2,200 |
| Nov 13, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -8.70% | 9,000 |
| Nov 12, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -9.80% | 50,800 |
| Nov 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 6.25% | 500 |
| Nov 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 500 |
| Oct 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.92% | 600 |
| Oct 29, 2025 | 0.24 | 0.26 | 0.23 | 0.26 | 0.26 | 4.08% | 1,500 |
| Oct 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.26% | 500 |
| Oct 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -7.84% | 25,000 |
| Oct 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 8.51% | 500 |
| Oct 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.44% | 1,000 |
| Oct 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -8.16% | 10,500 |
| Oct 20, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 11.36% | 13,500 |
| Oct 17, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -18.52% | 1,229 |
| Oct 16, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | - | 3,500 |
| Oct 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 5.88% | 3,000 |
| Oct 14, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -10.53% | 13,211 |
| Oct 10, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 14.00% | 16,700 |