BioRem Inc. (TSXV:BRM)
2.230
+0.010 (0.45%)
Jul 24, 2025, 1:32 PM EDT
BioRem Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 23, 2025 | 2.18 | 2.33 | 2.15 | 2.22 | 2.22 | 1.83% | 288,072 |
Jul 22, 2025 | 2.20 | 2.21 | 2.18 | 2.18 | 2.18 | -1.80% | 39,000 |
Jul 21, 2025 | 2.24 | 2.25 | 2.22 | 2.22 | 2.22 | - | 3,100 |
Jul 18, 2025 | 2.26 | 2.26 | 2.22 | 2.22 | 2.22 | -2.20% | 43,600 |
Jul 17, 2025 | 2.29 | 2.31 | 2.26 | 2.27 | 2.27 | 0.44% | 9,800 |
Jul 16, 2025 | 2.35 | 2.35 | 2.26 | 2.26 | 2.26 | -3.42% | 14,142 |
Jul 15, 2025 | 2.43 | 2.45 | 2.34 | 2.34 | 2.34 | -4.49% | 134,704 |
Jul 14, 2025 | 2.38 | 2.45 | 2.30 | 2.45 | 2.45 | 3.38% | 160,300 |
Jul 11, 2025 | 2.27 | 2.45 | 2.23 | 2.37 | 2.37 | 4.41% | 197,045 |
Jul 10, 2025 | 2.33 | 2.38 | 2.25 | 2.27 | 2.27 | -2.58% | 234,000 |
Jul 9, 2025 | 2.39 | 2.40 | 2.33 | 2.33 | 2.33 | -4.12% | 9,200 |
Jul 8, 2025 | 2.30 | 2.47 | 2.26 | 2.43 | 2.43 | 3.40% | 188,600 |
Jul 7, 2025 | 2.30 | 2.42 | 2.20 | 2.35 | 2.35 | -0.84% | 188,200 |
Jul 4, 2025 | 2.40 | 2.42 | 2.13 | 2.37 | 2.37 | -2.07% | 324,300 |
Jul 3, 2025 | 2.21 | 2.42 | 2.19 | 2.42 | 2.42 | 8.52% | 196,543 |
Jul 2, 2025 | 2.23 | 2.23 | 2.17 | 2.23 | 2.23 | - | 109,500 |
Jun 30, 2025 | 2.19 | 2.24 | 2.15 | 2.23 | 2.23 | 1.83% | 106,300 |
Jun 27, 2025 | 2.20 | 2.33 | 2.14 | 2.19 | 2.19 | -1.35% | 370,300 |
Jun 26, 2025 | 2.23 | 2.32 | 2.18 | 2.22 | 2.22 | -3.48% | 279,545 |
Jun 25, 2025 | 2.33 | 2.35 | 2.16 | 2.30 | 2.30 | -0.43% | 260,000 |
Jun 24, 2025 | 2.20 | 2.32 | 2.13 | 2.31 | 2.31 | 5.48% | 261,727 |
Jun 23, 2025 | 2.09 | 2.21 | 2.09 | 2.19 | 2.19 | 2.82% | 144,104 |
Jun 20, 2025 | 2.20 | 2.24 | 2.12 | 2.13 | 2.13 | -4.91% | 95,500 |
Jun 19, 2025 | 2.16 | 2.24 | 2.10 | 2.24 | 2.24 | 5.16% | 64,101 |
Jun 18, 2025 | 2.11 | 2.21 | 2.10 | 2.13 | 2.13 | -0.47% | 95,120 |
Jun 17, 2025 | 2.15 | 2.19 | 2.04 | 2.14 | 2.14 | 0.94% | 144,108 |
Jun 16, 2025 | 2.09 | 2.16 | 2.01 | 2.12 | 2.12 | -3.20% | 132,100 |
Jun 13, 2025 | 2.18 | 2.27 | 2.04 | 2.19 | 2.19 | 0.46% | 114,100 |
Jun 12, 2025 | 2.15 | 2.27 | 2.13 | 2.18 | 2.18 | 2.35% | 194,900 |
Jun 11, 2025 | 1.93 | 2.16 | 1.93 | 2.13 | 2.13 | 12.70% | 111,042 |
Jun 10, 2025 | 1.95 | 1.95 | 1.84 | 1.89 | 1.89 | -2.58% | 101,700 |
Jun 9, 2025 | 2.00 | 2.04 | 1.84 | 1.94 | 1.94 | -2.51% | 222,700 |
Jun 6, 2025 | 2.03 | 2.05 | 1.91 | 1.99 | 1.99 | -0.50% | 52,917 |
Jun 5, 2025 | 2.01 | 2.01 | 1.97 | 2.00 | 2.00 | -0.99% | 15,236 |
Jun 4, 2025 | 2.05 | 2.05 | 1.95 | 2.02 | 2.02 | -0.49% | 78,100 |
Jun 3, 2025 | 2.05 | 2.05 | 1.94 | 2.03 | 2.03 | 1.00% | 31,900 |
Jun 2, 2025 | 1.94 | 2.07 | 1.94 | 2.01 | 2.01 | 4.69% | 46,700 |
May 30, 2025 | 1.86 | 1.95 | 1.83 | 1.92 | 1.92 | 3.23% | 110,000 |
May 29, 2025 | 1.88 | 1.88 | 1.85 | 1.86 | 1.86 | -1.06% | 38,319 |
May 28, 2025 | 1.99 | 1.99 | 1.67 | 1.88 | 1.88 | -6.00% | 250,112 |
May 27, 2025 | 1.99 | 2.01 | 1.99 | 2.00 | 2.00 | -2.44% | 10,720 |
May 26, 2025 | 2.07 | 2.07 | 1.96 | 2.05 | 2.05 | -0.97% | 71,600 |
May 23, 2025 | 2.03 | 2.07 | 1.94 | 2.07 | 2.07 | - | 55,500 |
May 22, 2025 | 2.04 | 2.07 | 1.92 | 2.07 | 2.07 | 3.50% | 52,500 |
May 21, 2025 | 2.10 | 2.10 | 1.98 | 2.00 | 2.00 | -4.76% | 55,700 |
May 20, 2025 | 2.06 | 2.10 | 2.00 | 2.10 | 2.10 | 3.45% | 60,000 |
May 16, 2025 | 2.00 | 2.08 | 1.95 | 2.03 | 2.03 | -3.33% | 123,400 |
May 15, 2025 | 2.09 | 2.10 | 1.93 | 2.10 | 2.10 | -3.67% | 54,300 |
May 14, 2025 | 1.98 | 2.22 | 1.97 | 2.18 | 2.18 | 9.55% | 150,406 |
May 13, 2025 | 1.82 | 2.07 | 1.80 | 1.99 | 1.99 | 10.56% | 116,600 |