BioRem Inc. (TSXV:BRM)
Canada · Delayed Price · Currency is CAD 3.040
-0.050 (-1.62%)
Jun 10, 2026, 3:59 PM EST
BioRem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 3.09 | 3.09 | 3.04 | 3.04 | 3.04 | -1.62% | 1,116 |
| Jun 9, 2026 | 3.04 | 3.09 | 3.04 | 3.09 | 3.09 | 1.31% | 32,134 |
| Jun 8, 2026 | 3.15 | 3.15 | 3.04 | 3.05 | 3.05 | 0.33% | 20,075 |
| Jun 5, 2026 | 3.07 | 3.07 | 3.04 | 3.04 | 3.04 | -1.62% | 16,686 |
| Jun 4, 2026 | 3.06 | 3.09 | 3.05 | 3.09 | 3.09 | 1.31% | 4,957 |
| Jun 3, 2026 | 3.07 | 3.08 | 3.05 | 3.05 | 3.05 | -0.65% | 54,041 |
| Jun 2, 2026 | 3.07 | 3.08 | 3.06 | 3.07 | 3.07 | -0.65% | 10,079 |
| Jun 1, 2026 | 3.09 | 3.10 | 3.06 | 3.09 | 3.09 | -1.59% | 31,450 |
| May 29, 2026 | 3.11 | 3.17 | 3.11 | 3.14 | 3.14 | -0.95% | 9,679 |
| May 28, 2026 | 3.15 | 3.18 | 3.14 | 3.17 | 3.17 | 2.26% | 3,908 |
| May 27, 2026 | 3.08 | 3.16 | 3.08 | 3.10 | 3.10 | -0.96% | 75,480 |
| May 26, 2026 | 3.18 | 3.24 | 3.06 | 3.13 | 3.13 | - | 15,410 |
| May 25, 2026 | 3.21 | 3.22 | 3.12 | 3.13 | 3.13 | -6.29% | 41,521 |
| May 22, 2026 | 3.36 | 3.39 | 3.28 | 3.34 | 3.34 | -4.30% | 44,270 |
| May 21, 2026 | 3.18 | 3.49 | 3.18 | 3.49 | 3.49 | 10.09% | 82,974 |
| May 20, 2026 | 3.10 | 3.24 | 3.10 | 3.17 | 3.17 | 0.32% | 22,808 |
| May 19, 2026 | 3.47 | 3.47 | 3.06 | 3.16 | 3.16 | -10.73% | 88,770 |
| May 15, 2026 | 3.55 | 3.55 | 3.50 | 3.54 | 3.54 | 0.85% | 9,180 |
| May 14, 2026 | 3.57 | 3.57 | 3.41 | 3.51 | 3.51 | 0.29% | 73,092 |
| May 13, 2026 | 3.55 | 3.57 | 3.50 | 3.50 | 3.50 | -0.85% | 35,767 |
| May 12, 2026 | 3.52 | 3.53 | 3.44 | 3.53 | 3.53 | 0.28% | 27,336 |
| May 11, 2026 | 3.45 | 3.54 | 3.41 | 3.52 | 3.52 | 3.23% | 58,129 |
| May 8, 2026 | 3.45 | 3.45 | 3.39 | 3.41 | 3.41 | - | 11,902 |
| May 7, 2026 | 3.37 | 3.41 | 3.36 | 3.41 | 3.41 | 1.19% | 21,035 |
| May 6, 2026 | 3.37 | 3.37 | 3.33 | 3.37 | 3.37 | -0.59% | 12,820 |
| May 5, 2026 | 3.38 | 3.39 | 3.33 | 3.39 | 3.39 | - | 9,229 |
| May 4, 2026 | 3.31 | 3.40 | 3.31 | 3.39 | 3.39 | 3.67% | 74,193 |
| May 1, 2026 | 3.26 | 3.33 | 3.19 | 3.27 | 3.27 | 2.19% | 66,617 |
| Apr 30, 2026 | 3.21 | 3.25 | 3.18 | 3.20 | 3.20 | - | 35,700 |
| Apr 29, 2026 | 3.25 | 3.30 | 3.10 | 3.20 | 3.20 | -3.03% | 107,438 |
| Apr 28, 2026 | 3.20 | 3.33 | 3.12 | 3.30 | 3.30 | 1.85% | 149,680 |
| Apr 27, 2026 | 3.10 | 3.24 | 3.10 | 3.24 | 3.24 | 4.52% | 121,156 |
| Apr 24, 2026 | 2.91 | 3.11 | 2.90 | 3.10 | 3.10 | 6.53% | 98,957 |
| Apr 23, 2026 | 2.90 | 2.93 | 2.90 | 2.91 | 2.91 | -0.34% | 48,751 |
| Apr 22, 2026 | 2.94 | 2.94 | 2.90 | 2.92 | 2.92 | 0.69% | 14,786 |
| Apr 21, 2026 | 2.93 | 2.99 | 2.86 | 2.90 | 2.90 | -2.36% | 92,396 |
| Apr 20, 2026 | 2.82 | 3.05 | 2.80 | 2.97 | 2.97 | 15.56% | 297,897 |
| Apr 17, 2026 | 2.52 | 2.60 | 2.52 | 2.57 | 2.57 | 2.80% | 19,966 |
| Apr 16, 2026 | 2.47 | 2.50 | 2.47 | 2.50 | 2.50 | - | 7,100 |
| Apr 15, 2026 | 2.50 | 2.50 | 2.47 | 2.50 | 2.50 | - | 9,455 |
| Apr 14, 2026 | 2.50 | 2.50 | 2.49 | 2.50 | 2.50 | - | 8,900 |
| Apr 13, 2026 | 2.48 | 2.50 | 2.44 | 2.50 | 2.50 | 2.67% | 25,175 |
| Apr 10, 2026 | 2.43 | 2.46 | 2.42 | 2.44 | 2.44 | -0.61% | 7,010 |
| Apr 9, 2026 | 2.46 | 2.46 | 2.44 | 2.45 | 2.45 | -0.41% | 2,610 |
| Apr 8, 2026 | 2.45 | 2.48 | 2.45 | 2.46 | 2.46 | 1.23% | 7,712 |
| Apr 7, 2026 | 2.46 | 2.46 | 2.42 | 2.43 | 2.43 | -0.41% | 3,723 |
| Apr 6, 2026 | 2.46 | 2.46 | 2.44 | 2.44 | 2.44 | - | 6,508 |
| Apr 2, 2026 | 2.42 | 2.45 | 2.42 | 2.44 | 2.44 | 0.41% | 4,985 |
| Apr 1, 2026 | 2.46 | 2.46 | 2.43 | 2.43 | 2.43 | -1.22% | 5,153 |
| Mar 31, 2026 | 2.42 | 2.47 | 2.42 | 2.46 | 2.46 | -0.81% | 10,747 |