Bri-Chem Corp. (TSX:BRY)
Canada · Delayed Price · Currency is CAD 0.3500
0.00 (0.00%)
May 8, 2026, 11:16 AM EST
Bri-Chem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | - | 11,500 |
| May 7, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.78% | 605 |
| May 6, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | 1.41% | 1,000 |
| May 1, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.90% | 500 |
| Apr 30, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.82% | 500 |
| Apr 29, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.43% | 1,000 |
| Apr 28, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 5,000 |
| Apr 27, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.78% | 2,100 |
| Apr 24, 2026 | 0.35 | 0.36 | 0.31 | 0.36 | 0.36 | -4.00% | 8,510 |
| Apr 22, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 2.74% | 500 |
| Apr 21, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -3.95% | 500 |
| Apr 20, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 2.70% | 3,000 |
| Apr 17, 2026 | 0.38 | 0.38 | 0.34 | 0.37 | 0.37 | -2.63% | 13,900 |
| Apr 16, 2026 | 0.34 | 0.38 | 0.34 | 0.38 | 0.38 | 11.76% | 31,500 |
| Apr 15, 2026 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | 6.25% | 41,202 |
| Apr 14, 2026 | 0.27 | 0.34 | 0.27 | 0.32 | 0.32 | 28.00% | 55,778 |
| Apr 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 113,000 |
| Apr 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 76,000 |
| Apr 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 50,500 |
| Apr 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 127,300 |
| Apr 6, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 15,397 |
| Apr 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 19,000 |
| Mar 31, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 8,000 |
| Mar 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 23,160 |
| Mar 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 111,500 |
| Mar 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 190,472 |
| Mar 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 106,500 |
| Mar 24, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 4.17% | 32,500 |
| Mar 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 8,083 |
| Mar 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 50,000 |
| Mar 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 63,000 |
| Mar 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,000 |
| Mar 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 30,500 |
| Mar 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 82,750 |
| Mar 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 22,000 |
| Mar 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 169,300 |
| Mar 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 10,000 |
| Mar 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 11,500 |
| Mar 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 2,500 |
| Mar 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 31,600 |
| Mar 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 77,600 |
| Mar 2, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 10,000 |
| Feb 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.26% | 5,000 |
| Feb 25, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -6.00% | 51,519 |
| Feb 24, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -12.28% | 83,505 |
| Feb 18, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.79% | 3,500 |
| Feb 13, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 9,500 |
| 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 |