Skip to main content
BioRem Inc. (TSXV:BRM)
Canada flag Canada · Delayed Price · Currency is CAD
2.690
-0.120 (-4.27%)
Feb 21, 2025, 3:56 PM EST

BioRem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.832.862.692.692.69-4.27%50,305
Feb 20, 20252.832.862.802.812.81-2.09%8,762
Feb 19, 20252.802.902.782.872.870.35%28,428
Feb 18, 20252.772.902.772.862.863.25%38,549
Feb 14, 20252.902.902.752.772.77-3.48%13,517
Feb 13, 20252.922.952.842.872.87-2.71%11,124
Feb 12, 20252.812.992.812.952.951.72%39,337
Feb 11, 20252.682.932.682.902.9012.40%69,300
Feb 10, 20252.692.692.572.582.58-1.15%20,016
Feb 7, 20252.512.662.502.612.614.40%69,700
Feb 6, 20252.592.602.502.502.50-4.94%72,543
Feb 5, 20252.632.682.462.632.63-1.87%140,532
Feb 4, 20252.562.752.402.682.688.94%40,200
Feb 3, 20252.022.552.012.462.46-6.82%114,449
Jan 31, 20252.762.782.482.642.64-4.00%93,424
Jan 30, 20252.752.792.752.752.751.10%9,100
Jan 29, 20252.822.822.712.722.72-1.45%36,000
Jan 28, 20252.862.872.702.762.76-3.83%96,410
Jan 27, 20253.003.002.852.872.87-2.71%45,600
Jan 24, 20253.093.092.952.952.95-5.75%36,700
Jan 23, 20252.993.182.993.133.135.39%85,000
Jan 22, 20252.963.002.912.972.970.34%27,743
Jan 21, 20252.892.982.882.962.963.14%10,724
Jan 20, 20252.852.872.812.872.870.70%50,015
Jan 17, 20252.852.882.852.852.85-0.70%40,934
Jan 16, 20252.992.992.842.872.87-2.71%40,300
Jan 15, 20253.003.002.902.952.95-1.34%38,600
Jan 14, 20252.953.002.922.992.991.70%22,221
Jan 13, 20253.053.052.892.942.94-4.23%84,814
Jan 10, 20253.183.183.013.073.07-2.54%39,720
Jan 9, 20253.093.153.093.153.152.61%6,700
Jan 8, 20253.183.183.063.073.07-4.06%49,215
Jan 7, 20253.353.353.113.203.20-4.48%61,500
Jan 6, 20253.323.453.183.353.354.04%141,939
Jan 3, 20253.243.343.183.223.22-2.42%46,742
Jan 2, 20253.033.313.003.303.308.20%91,108
Dec 31, 20242.963.052.963.053.053.39%18,016
Dec 30, 20243.173.262.932.952.95-7.81%114,100
Dec 27, 20243.203.293.123.203.20-2.74%38,800
Dec 24, 20243.163.303.043.293.294.11%34,600
Dec 23, 20243.193.193.123.163.160.64%24,817
Dec 20, 20242.993.232.993.143.146.44%35,200
Dec 19, 20243.283.282.902.952.95-5.45%86,600
Dec 18, 20243.303.303.123.123.12-3.70%61,422
Dec 17, 20243.223.383.203.243.241.57%57,500
Dec 16, 20243.123.203.043.193.193.91%79,400
Dec 13, 20243.053.083.053.073.07-18,431
Dec 12, 20243.163.193.053.073.07-2.85%18,424
Dec 11, 20243.143.203.063.163.16-38,426
Dec 10, 20243.103.183.053.163.163.61%17,400
Dec 9, 20243.093.243.053.053.051.67%194,700
Dec 6, 20242.813.052.803.003.006.76%80,500
Dec 5, 20242.932.942.782.812.81-4.10%49,935
Dec 4, 20242.963.002.872.932.93-1.35%167,345
Dec 3, 20242.923.012.912.972.971.37%99,908
Dec 2, 20242.993.002.862.932.93-2.33%59,417
Nov 29, 20242.993.002.943.003.000.67%15,600
Nov 28, 20243.133.162.952.982.98-3.25%51,400
Nov 27, 20243.003.082.973.083.082.33%68,545
Nov 26, 20242.983.012.903.013.010.67%66,900
Nov 25, 20242.873.012.862.992.998.73%44,400
Nov 22, 20242.732.902.722.752.750.73%23,000
Nov 21, 20242.952.952.702.732.73-7.14%115,800
Nov 20, 20242.992.992.872.942.941.38%16,900
Nov 19, 20243.003.012.882.902.90-2.03%14,000
Nov 18, 20242.882.972.882.962.962.78%37,721
Nov 15, 20242.972.972.872.882.88-3.36%88,600
Nov 14, 20243.013.022.902.982.98-3.56%52,400
Nov 13, 20243.223.253.073.093.09-1.28%66,300
Nov 12, 20243.253.253.013.133.13-5.15%38,520
Nov 11, 20243.153.393.123.303.306.11%113,400
Nov 8, 20242.963.122.923.113.116.14%110,711
Nov 7, 20242.842.952.812.932.935.02%117,934
Nov 6, 20242.662.862.592.792.7913.41%347,530
Nov 5, 20242.512.512.452.462.46-1.20%16,615
Nov 4, 20242.542.542.492.492.492.05%14,900
Nov 1, 20242.452.452.442.442.44-0.41%4,300
Oct 31, 20242.512.512.452.452.45-1.21%20,800
Oct 30, 20242.452.532.452.482.48-0.80%3,821
Oct 29, 20242.552.552.502.502.50-1.96%15,700
Oct 28, 20242.612.612.552.552.55-2.30%3,720
Oct 25, 20242.582.622.552.612.611.16%17,700
Oct 24, 20242.602.602.562.582.58-0.77%9,900
Oct 23, 20242.592.642.592.602.600.78%22,000
Oct 22, 20242.562.582.552.582.58-0.77%11,600
Oct 21, 20242.522.642.522.602.603.17%35,500
Oct 18, 20242.542.552.482.522.520.40%20,300
Oct 17, 20242.562.562.502.512.51-1.18%25,522
Oct 16, 20242.572.572.502.542.54-1.17%20,810
Oct 15, 20242.602.642.552.572.57-1.91%10,300
Oct 11, 20242.602.622.552.622.621.55%20,000
Oct 10, 20242.572.622.572.582.580.39%27,300
Oct 9, 20242.592.602.522.572.571.18%22,208
Oct 8, 20242.482.562.472.542.542.83%40,900
Oct 7, 20242.392.482.382.472.476.93%30,200
Oct 4, 20242.312.312.302.312.31-0.43%36,338
Oct 3, 20242.332.352.322.322.32-1.69%11,400
Oct 2, 20242.382.382.332.362.36-0.84%36,500
Oct 1, 20242.392.402.352.382.381.28%35,243
Sep 30, 20242.382.392.352.352.35-1.26%9,300