BioRem Inc. (TSXV:BRM)
Canada · Delayed Price · Currency is CAD 1.950
-0.010 (-0.51%)
Oct 1, 2025, 3:59 PM EDT
BioRem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 2.09 | 2.10 | 2.09 | 2.09 | 2.09 | -0.95% | 5,300 |
| Aug 11, 2025 | 2.04 | 2.13 | 2.04 | 2.11 | 2.11 | 1.93% | 5,700 |
| Aug 8, 2025 | 2.06 | 2.08 | 2.02 | 2.07 | 2.07 | 0.98% | 17,000 |
| Aug 7, 2025 | 2.06 | 2.10 | 2.04 | 2.05 | 2.05 | -0.97% | 37,340 |
| Aug 6, 2025 | 2.09 | 2.14 | 2.07 | 2.07 | 2.07 | -1.43% | 23,100 |
| Aug 5, 2025 | 2.09 | 2.10 | 2.04 | 2.10 | 2.10 | - | 5,915 |
| Aug 1, 2025 | 2.15 | 2.15 | 2.07 | 2.10 | 2.10 | -2.78% | 16,443 |
| Jul 31, 2025 | 2.07 | 2.17 | 2.06 | 2.16 | 2.16 | 4.35% | 90,927 |
| Jul 30, 2025 | 2.08 | 2.08 | 2.06 | 2.07 | 2.07 | -0.48% | 7,628 |
| Jul 29, 2025 | 2.05 | 2.11 | 2.05 | 2.08 | 2.08 | 0.48% | 29,700 |
| Jul 28, 2025 | 2.06 | 2.13 | 2.01 | 2.07 | 2.07 | 0.49% | 184,935 |
| Jul 25, 2025 | 2.20 | 2.22 | 2.06 | 2.06 | 2.06 | -7.62% | 108,530 |
| Jul 24, 2025 | 2.24 | 2.24 | 2.20 | 2.23 | 2.23 | 0.45% | 5,320 |
| Jul 23, 2025 | 2.18 | 2.33 | 2.15 | 2.22 | 2.22 | 1.83% | 288,100 |
| Jul 22, 2025 | 2.20 | 2.21 | 2.18 | 2.18 | 2.18 | -1.80% | 39,000 |