BioRem Inc. (TSXV:BRM)
Canada
· Delayed Price · Currency is CAD 1.880
-0.120 (-6.00%)
May 28, 2025, 3:59 PM EDT
BioRem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2025 | 1.71 | 1.82 | 1.67 | 1.80 | 1.80 | 1.12% | 87,912 |
| May 9, 2025 | 1.76 | 1.82 | 1.67 | 1.78 | 1.78 | 1.14% | 152,200 |
| May 8, 2025 | 1.77 | 1.77 | 1.75 | 1.76 | 1.76 | -0.56% | 13,810 |
| May 7, 2025 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | - | 7,700 |
| May 6, 2025 | 1.83 | 1.84 | 1.77 | 1.77 | 1.77 | -3.28% | 25,800 |
| May 5, 2025 | 1.80 | 1.83 | 1.80 | 1.83 | 1.83 | 1.67% | 13,700 |
| May 2, 2025 | 1.81 | 1.84 | 1.78 | 1.80 | 1.80 | -0.55% | 35,300 |
| May 1, 2025 | 1.86 | 1.88 | 1.81 | 1.81 | 1.81 | -2.16% | 48,835 |
| Apr 30, 2025 | 1.96 | 1.96 | 1.85 | 1.85 | 1.85 | -4.15% | 33,340 |
| Apr 29, 2025 | 1.99 | 2.00 | 1.91 | 1.93 | 1.93 | -2.03% | 22,400 |
| Apr 28, 2025 | 1.98 | 1.98 | 1.95 | 1.97 | 1.97 | -0.51% | 37,500 |
| Apr 25, 2025 | 2.00 | 2.00 | 1.96 | 1.98 | 1.98 | 1.02% | 6,600 |
| Apr 24, 2025 | 1.96 | 1.99 | 1.95 | 1.96 | 1.96 | 1.03% | 11,100 |
| Apr 23, 2025 | 1.99 | 2.01 | 1.94 | 1.94 | 1.94 | -0.51% | 22,300 |
| Apr 22, 2025 | 1.93 | 1.96 | 1.93 | 1.95 | 1.95 | 2.63% | 22,400 |
| Apr 21, 2025 | 1.96 | 1.96 | 1.90 | 1.90 | 1.90 | -3.06% | 34,900 |
| Apr 17, 2025 | 1.90 | 2.02 | 1.85 | 1.96 | 1.96 | 5.38% | 138,736 |
| Apr 16, 2025 | 2.10 | 2.10 | 1.85 | 1.86 | 1.86 | -11.43% | 218,300 |
| Apr 15, 2025 | 2.09 | 2.10 | 2.08 | 2.10 | 2.10 | -2.33% | 11,600 |
| Apr 14, 2025 | 2.21 | 2.21 | 2.06 | 2.15 | 2.15 | -1.38% | 20,525 |
| Apr 11, 2025 | 2.01 | 2.18 | 2.00 | 2.18 | 2.18 | 3.81% | 23,120 |
| Apr 10, 2025 | 2.06 | 2.15 | 1.85 | 2.10 | 2.10 | -4.55% | 90,100 |
| Apr 9, 2025 | 1.96 | 2.20 | 1.93 | 2.20 | 2.20 | 12.24% | 33,330 |
| Apr 8, 2025 | 2.17 | 2.23 | 1.96 | 1.96 | 1.96 | -4.85% | 33,300 |
| Apr 7, 2025 | 2.11 | 2.11 | 1.91 | 2.06 | 2.06 | -4.63% | 165,922 |
| Apr 4, 2025 | 2.30 | 2.30 | 2.16 | 2.16 | 2.16 | -6.09% | 43,418 |
| Apr 3, 2025 | 2.42 | 2.43 | 2.30 | 2.30 | 2.30 | -5.74% | 18,200 |
| Apr 2, 2025 | 2.28 | 2.48 | 2.28 | 2.44 | 2.44 | 7.02% | 86,600 |
| Apr 1, 2025 | 2.24 | 2.39 | 2.23 | 2.28 | 2.28 | 1.79% | 28,100 |
| Mar 31, 2025 | 2.20 | 2.25 | 2.20 | 2.24 | 2.24 | -0.88% | 27,000 |
| Mar 28, 2025 | 2.35 | 2.35 | 2.26 | 2.26 | 2.26 | -3.83% | 15,700 |
| Mar 27, 2025 | 2.44 | 2.44 | 2.30 | 2.35 | 2.35 | -3.29% | 48,900 |
| Mar 26, 2025 | 2.49 | 2.50 | 2.42 | 2.43 | 2.43 | -2.80% | 34,600 |
| Mar 25, 2025 | 2.42 | 2.50 | 2.42 | 2.50 | 2.50 | 2.04% | 12,025 |
| Mar 24, 2025 | 2.48 | 2.50 | 2.43 | 2.45 | 2.45 | 0.41% | 41,200 |
| Mar 21, 2025 | 2.45 | 2.46 | 2.43 | 2.44 | 2.44 | 1.24% | 14,100 |
| Mar 20, 2025 | 2.44 | 2.45 | 2.41 | 2.41 | 2.41 | -4.37% | 4,600 |
| Mar 19, 2025 | 2.49 | 2.53 | 2.43 | 2.52 | 2.52 | 5.00% | 13,609 |
| Mar 18, 2025 | 2.42 | 2.46 | 2.40 | 2.40 | 2.40 | -0.83% | 18,416 |