BioRem Inc. (TSXV:BRM)
Canada · Delayed Price · Currency is CAD 3.440
0.00 (-1.16%)
Sep 18, 2026, 11:30 AM EST
BioRem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.47 | 3.49 | 3.40 | 3.40 | 3.40 | -1.16% | 14,692 |
| Sep 17, 2026 | 3.44 | 3.44 | 3.43 | 3.44 | 3.44 | - | 3,034 |
| Sep 16, 2026 | 3.40 | 3.44 | 3.40 | 3.44 | 3.44 | 1.78% | 500 |
| Sep 15, 2026 | 3.43 | 3.43 | 3.37 | 3.38 | 3.38 | -2.31% | 19,698 |
| Sep 14, 2026 | 3.44 | 3.49 | 3.44 | 3.46 | 3.46 | -1.14% | 4,292 |
| Sep 11, 2026 | 3.49 | 3.50 | 3.47 | 3.50 | 3.50 | -0.57% | 5,830 |
| Sep 10, 2026 | 3.63 | 3.63 | 3.52 | 3.52 | 3.52 | -3.03% | 9,523 |
| Sep 9, 2026 | 3.59 | 3.65 | 3.59 | 3.63 | 3.63 | 2.25% | 6,010 |
| Sep 8, 2026 | 3.61 | 3.61 | 3.55 | 3.55 | 3.55 | -1.66% | 11,273 |
| Sep 4, 2026 | 3.61 | 3.61 | 3.58 | 3.61 | 3.61 | 1.69% | 8,800 |
| Sep 3, 2026 | 3.57 | 3.61 | 3.55 | 3.55 | 3.55 | -0.56% | 4,104 |
| Sep 2, 2026 | 3.66 | 3.66 | 3.57 | 3.57 | 3.57 | -2.72% | 6,606 |
| Sep 1, 2026 | 3.71 | 3.72 | 3.67 | 3.67 | 3.67 | -1.34% | 6,965 |
| Aug 31, 2026 | 3.70 | 3.72 | 3.61 | 3.72 | 3.72 | 2.76% | 11,292 |
| Aug 28, 2026 | 3.63 | 3.64 | 3.62 | 3.62 | 3.62 | -0.55% | 1,398 |
| Aug 27, 2026 | 3.68 | 3.68 | 3.64 | 3.64 | 3.64 | 0.28% | 7,815 |
| Aug 26, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - | 1,016 |
| Aug 25, 2026 | 3.69 | 3.70 | 3.62 | 3.63 | 3.63 | -1.63% | 9,702 |
| Aug 24, 2026 | 3.63 | 3.90 | 3.63 | 3.69 | 3.69 | 1.65% | 59,641 |
| Aug 21, 2026 | 3.79 | 3.81 | 3.59 | 3.63 | 3.63 | -3.97% | 33,328 |
| Aug 20, 2026 | 3.60 | 3.95 | 3.60 | 3.78 | 3.78 | 5.00% | 81,191 |
| Aug 19, 2026 | 3.65 | 3.66 | 3.51 | 3.60 | 3.60 | -1.64% | 36,246 |
| Aug 18, 2026 | 3.63 | 3.80 | 3.59 | 3.66 | 3.66 | 0.27% | 10,150 |
| Aug 17, 2026 | 3.66 | 3.85 | 3.64 | 3.65 | 3.65 | -3.95% | 25,842 |
| Aug 14, 2026 | 3.88 | 3.88 | 3.80 | 3.80 | 3.80 | -2.31% | 10,344 |
| Aug 13, 2026 | 3.86 | 3.89 | 3.84 | 3.89 | 3.89 | - | 15,415 |
| Aug 12, 2026 | 3.81 | 3.89 | 3.80 | 3.89 | 3.89 | 2.10% | 29,167 |
| Aug 11, 2026 | 3.88 | 3.88 | 3.80 | 3.81 | 3.81 | -1.55% | 5,538 |
| Aug 10, 2026 | 3.78 | 3.89 | 3.75 | 3.87 | 3.87 | 2.65% | 40,408 |
| Aug 7, 2026 | 3.70 | 3.77 | 3.68 | 3.77 | 3.77 | 2.45% | 18,210 |
| Aug 6, 2026 | 3.75 | 3.78 | 3.65 | 3.68 | 3.68 | -1.34% | 26,056 |
| Aug 5, 2026 | 3.65 | 3.74 | 3.64 | 3.73 | 3.73 | 2.19% | 47,664 |
| Aug 4, 2026 | 3.44 | 3.68 | 3.43 | 3.65 | 3.65 | 6.10% | 123,485 |
| Jul 31, 2026 | 3.45 | 3.48 | 3.43 | 3.44 | 3.44 | 0.29% | 9,364 |
| Jul 30, 2026 | 3.49 | 3.50 | 3.41 | 3.43 | 3.43 | -2.00% | 12,080 |
| Jul 29, 2026 | 3.62 | 3.62 | 3.39 | 3.50 | 3.50 | -2.51% | 49,468 |
| Jul 28, 2026 | 3.38 | 3.59 | 3.37 | 3.59 | 3.59 | 18.48% | 186,976 |
| Jul 27, 2026 | 3.00 | 3.04 | 3.00 | 3.03 | 3.03 | 0.33% | 9,893 |
| Jul 24, 2026 | 3.04 | 3.04 | 2.95 | 3.02 | 3.02 | -0.33% | 11,405 |
| Jul 23, 2026 | 3.01 | 3.03 | 3.01 | 3.03 | 3.03 | 1.00% | 1,400 |
| Jul 22, 2026 | 3.05 | 3.05 | 3.00 | 3.00 | 3.00 | -0.33% | 33,525 |
| Jul 21, 2026 | 3.03 | 3.03 | 3.00 | 3.01 | 3.01 | 0.67% | 16,388 |
| Jul 20, 2026 | 3.03 | 3.03 | 2.99 | 2.99 | 2.99 | 0.34% | 5,971 |
| Jul 17, 2026 | 3.01 | 3.01 | 2.98 | 2.98 | 2.98 | -1.97% | 5,218 |
| Jul 16, 2026 | 3.02 | 3.06 | 3.02 | 3.04 | 3.04 | -0.65% | 6,900 |
| Jul 15, 2026 | 3.02 | 3.06 | 3.02 | 3.06 | 3.06 | 0.66% | 6,616 |
| Jul 14, 2026 | 3.03 | 3.07 | 3.03 | 3.04 | 3.04 | -0.33% | 10,201 |
| Jul 13, 2026 | 3.09 | 3.09 | 3.05 | 3.05 | 3.05 | -0.97% | 19,348 |
| Jul 10, 2026 | 3.05 | 3.09 | 3.01 | 3.08 | 3.08 | 0.98% | 23,833 |
| Jul 9, 2026 | 3.04 | 3.10 | 3.04 | 3.05 | 3.05 | 0.66% | 2,700 |