BioRem Inc. (TSXV:BRM)
Canada · Delayed Price · Currency is CAD 2.640
-0.050 (-1.86%)
At close: Dec 19, 2025
BioRem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 2.65 | 2.68 | 2.64 | 2.64 | 2.64 | -1.86% | 11,102 |
| Dec 18, 2025 | 2.69 | 2.70 | 2.65 | 2.69 | 2.69 | -0.37% | 13,257 |
| Dec 17, 2025 | 2.70 | 2.70 | 2.67 | 2.70 | 2.70 | 1.50% | 17,599 |
| Dec 16, 2025 | 2.67 | 2.69 | 2.66 | 2.66 | 2.66 | -1.12% | 9,455 |
| Dec 15, 2025 | 2.60 | 2.69 | 2.59 | 2.69 | 2.69 | 5.08% | 52,692 |
| Dec 12, 2025 | 2.57 | 2.57 | 2.56 | 2.56 | 2.56 | 0.39% | 3,889 |
| Dec 11, 2025 | 2.60 | 2.60 | 2.54 | 2.55 | 2.55 | -1.16% | 6,966 |
| Dec 10, 2025 | 2.54 | 2.60 | 2.53 | 2.58 | 2.58 | 2.38% | 15,600 |
| Dec 9, 2025 | 2.58 | 2.58 | 2.52 | 2.52 | 2.52 | -0.40% | 4,540 |
| Dec 8, 2025 | 2.55 | 2.58 | 2.51 | 2.53 | 2.53 | 0.80% | 15,594 |
| Dec 5, 2025 | 2.54 | 2.57 | 2.51 | 2.51 | 2.51 | 0.40% | 4,939 |
| Dec 4, 2025 | 2.52 | 2.59 | 2.50 | 2.50 | 2.50 | -1.19% | 6,504 |
| Dec 3, 2025 | 2.63 | 2.64 | 2.52 | 2.53 | 2.53 | -2.69% | 25,024 |
| Dec 2, 2025 | 2.59 | 2.62 | 2.58 | 2.60 | 2.60 | - | 10,991 |
| Dec 1, 2025 | 2.68 | 2.70 | 2.52 | 2.60 | 2.60 | -2.99% | 25,950 |
| Nov 28, 2025 | 2.70 | 2.70 | 2.63 | 2.68 | 2.68 | 0.37% | 24,310 |
| Nov 27, 2025 | 2.75 | 2.75 | 2.66 | 2.67 | 2.67 | -3.26% | 26,219 |
| Nov 26, 2025 | 2.68 | 2.76 | 2.65 | 2.76 | 2.76 | 3.37% | 108,008 |
| Nov 25, 2025 | 2.60 | 2.68 | 2.52 | 2.67 | 2.67 | 4.30% | 94,487 |
| Nov 24, 2025 | 2.34 | 2.56 | 2.34 | 2.56 | 2.56 | 13.78% | 103,558 |
| Nov 21, 2025 | 2.26 | 2.27 | 2.25 | 2.25 | 2.25 | -0.88% | 8,715 |
| Nov 20, 2025 | 2.24 | 2.29 | 2.24 | 2.27 | 2.27 | -1.30% | 35,092 |
| Nov 19, 2025 | 2.40 | 2.40 | 2.23 | 2.30 | 2.30 | -5.35% | 43,670 |
| Nov 18, 2025 | 2.22 | 2.44 | 2.22 | 2.43 | 2.43 | 8.97% | 110,352 |
| Nov 17, 2025 | 2.10 | 2.30 | 2.10 | 2.23 | 2.23 | 3.72% | 163,749 |
| Nov 14, 2025 | 2.15 | 2.17 | 2.13 | 2.15 | 2.15 | -0.92% | 23,800 |
| Nov 13, 2025 | 2.11 | 2.17 | 2.10 | 2.17 | 2.17 | - | 38,932 |
| Nov 12, 2025 | 2.12 | 2.17 | 2.11 | 2.17 | 2.17 | - | 8,550 |
| Nov 11, 2025 | 2.16 | 2.17 | 2.16 | 2.17 | 2.17 | - | 34,000 |
| Nov 10, 2025 | 2.15 | 2.17 | 2.10 | 2.17 | 2.17 | 0.46% | 23,460 |
| Nov 7, 2025 | 2.17 | 2.17 | 2.14 | 2.16 | 2.16 | -0.46% | 9,110 |
| Nov 6, 2025 | 2.17 | 2.17 | 2.15 | 2.17 | 2.17 | 0.93% | 32,358 |
| Nov 5, 2025 | 2.05 | 2.17 | 2.04 | 2.15 | 2.15 | 5.91% | 114,229 |
| Nov 4, 2025 | 2.01 | 2.03 | 2.01 | 2.03 | 2.03 | - | 21,800 |
| Nov 3, 2025 | 2.02 | 2.04 | 2.02 | 2.03 | 2.03 | 1.00% | 7,876 |
| Oct 31, 2025 | 2.06 | 2.06 | 2.01 | 2.01 | 2.01 | -2.43% | 20,144 |
| Oct 30, 2025 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | 1.48% | 10,800 |
| Oct 29, 2025 | 2.05 | 2.07 | 2.03 | 2.03 | 2.03 | -2.40% | 21,269 |
| Oct 28, 2025 | 2.03 | 2.09 | 2.03 | 2.08 | 2.08 | 2.46% | 13,396 |
| Oct 27, 2025 | 1.99 | 2.05 | 1.99 | 2.03 | 2.03 | 2.01% | 45,015 |
| Oct 24, 2025 | 1.95 | 2.00 | 1.95 | 1.99 | 1.99 | 3.65% | 8,291 |
| 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% | 16,966 |
| 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 | - | 42,550 |
| Oct 15, 2025 | 1.94 | 1.94 | 1.90 | 1.90 | 1.90 | -2.06% | 19,575 |
| 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 |