BioRem Inc. (TSXV:BRM)
Canada · Delayed Price · Currency is CAD 1.990
+0.070 (3.65%)
Oct 24, 2025, 11:09 AM EDT
BioRem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1.90 | 1.96 | 1.90 | 1.92 | 1.92 | 0.52% | 9,800 |
| Oct 22, 2025 | 1.94 | 1.94 | 1.90 | 1.91 | 1.91 | - | 4,900 |
| Oct 21, 2025 | 1.89 | 1.93 | 1.89 | 1.91 | 1.91 | 1.06% | 17,000 |
| Oct 20, 2025 | 1.92 | 1.94 | 1.89 | 1.89 | 1.89 | -0.53% | 10,942 |
| Oct 17, 2025 | 1.91 | 1.92 | 1.87 | 1.90 | 1.90 | - | 17,210 |
| Oct 16, 2025 | 1.92 | 1.92 | 1.89 | 1.90 | 1.90 | - | 42,600 |
| Oct 15, 2025 | 1.94 | 1.94 | 1.90 | 1.90 | 1.90 | -2.06% | 19,600 |
| Oct 14, 2025 | 2.00 | 2.00 | 1.89 | 1.94 | 1.94 | -2.51% | 51,516 |
| Oct 10, 2025 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | -1.97% | 31,506 |
| Oct 9, 2025 | 2.03 | 2.03 | 2.00 | 2.03 | 2.03 | - | 22,200 |
| Oct 8, 2025 | 2.01 | 2.03 | 2.01 | 2.03 | 2.03 | - | 8,901 |
| Oct 7, 2025 | 2.03 | 2.03 | 1.98 | 2.03 | 2.03 | 1.50% | 20,605 |
| Oct 6, 2025 | 2.01 | 2.03 | 1.99 | 2.00 | 2.00 | -0.99% | 33,046 |
| Oct 3, 2025 | 1.96 | 2.08 | 1.96 | 2.02 | 2.02 | 2.54% | 58,313 |
| Oct 2, 2025 | 1.96 | 2.00 | 1.95 | 1.97 | 1.97 | 1.03% | 5,005 |
| Oct 1, 2025 | 1.95 | 1.96 | 1.95 | 1.95 | 1.95 | -0.51% | 13,600 |
| Sep 30, 2025 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | 0.51% | 4,045 |
| Sep 29, 2025 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | -2.50% | 23,728 |
| Sep 26, 2025 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | 2.04% | 25,000 |
| Sep 25, 2025 | 1.96 | 1.99 | 1.96 | 1.96 | 1.96 | -2.00% | 9,900 |
| Sep 24, 2025 | 1.97 | 2.02 | 1.96 | 2.00 | 2.00 | 1.01% | 36,502 |
| Sep 23, 2025 | 1.95 | 2.01 | 1.95 | 1.98 | 1.98 | 1.02% | 18,133 |
| Sep 22, 2025 | 2.03 | 2.03 | 1.95 | 1.96 | 1.96 | -1.01% | 46,600 |
| Sep 19, 2025 | 2.03 | 2.03 | 1.95 | 1.98 | 1.98 | -2.46% | 125,613 |
| Sep 18, 2025 | 2.02 | 2.03 | 2.00 | 2.03 | 2.03 | 0.50% | 100,012 |
| Sep 17, 2025 | 2.05 | 2.07 | 2.02 | 2.02 | 2.02 | -1.94% | 28,100 |
| Sep 16, 2025 | 2.07 | 2.08 | 2.05 | 2.06 | 2.06 | -0.48% | 6,446 |
| Sep 15, 2025 | 2.06 | 2.13 | 2.05 | 2.07 | 2.07 | - | 40,700 |
| Sep 12, 2025 | 2.12 | 2.12 | 2.07 | 2.07 | 2.07 | -0.48% | 4,340 |
| Sep 11, 2025 | 2.01 | 2.08 | 2.00 | 2.08 | 2.08 | 3.48% | 35,300 |
| Sep 10, 2025 | 2.06 | 2.07 | 2.01 | 2.01 | 2.01 | -1.95% | 11,700 |
| Sep 9, 2025 | 2.02 | 2.07 | 2.00 | 2.05 | 2.05 | 0.99% | 61,336 |
| Sep 8, 2025 | 2.04 | 2.04 | 2.01 | 2.03 | 2.03 | -0.49% | 25,000 |
| Sep 5, 2025 | 2.08 | 2.08 | 2.04 | 2.04 | 2.04 | -0.97% | 46,901 |
| Sep 4, 2025 | 2.06 | 2.06 | 2.04 | 2.06 | 2.06 | 0.49% | 23,343 |
| Sep 3, 2025 | 2.06 | 2.09 | 2.05 | 2.05 | 2.05 | -0.49% | 14,733 |
| Sep 2, 2025 | 2.05 | 2.14 | 2.05 | 2.06 | 2.06 | -1.44% | 19,614 |
| Aug 29, 2025 | 2.14 | 2.14 | 2.08 | 2.09 | 2.09 | -1.88% | 21,000 |
| Aug 28, 2025 | 2.19 | 2.20 | 2.12 | 2.13 | 2.13 | -1.39% | 60,500 |
| Aug 27, 2025 | 2.23 | 2.25 | 2.15 | 2.16 | 2.16 | -3.14% | 49,627 |
| Aug 26, 2025 | 2.33 | 2.33 | 2.19 | 2.23 | 2.23 | -4.29% | 103,348 |
| Aug 25, 2025 | 2.24 | 2.44 | 2.24 | 2.33 | 2.33 | 12.02% | 124,000 |
| Aug 22, 2025 | 2.09 | 2.10 | 2.06 | 2.08 | 2.08 | 1.96% | 62,800 |
| Aug 21, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Aug 20, 2025 | 2.05 | 2.05 | 2.04 | 2.04 | 2.04 | 0.99% | 7,629 |
| Aug 19, 2025 | 2.02 | 2.03 | 2.01 | 2.02 | 2.02 | - | 22,600 |
| Aug 18, 2025 | 2.05 | 2.08 | 2.02 | 2.02 | 2.02 | -1.46% | 61,611 |
| Aug 15, 2025 | 2.05 | 2.06 | 2.02 | 2.05 | 2.05 | -0.49% | 14,300 |
| Aug 14, 2025 | 2.05 | 2.10 | 2.03 | 2.06 | 2.06 | -1.44% | 61,440 |
| Aug 13, 2025 | 2.09 | 2.10 | 2.08 | 2.09 | 2.09 | - | 9,200 |