BioRem Inc. (TSXV:BRM)
Canada · Delayed Price · Currency is CAD 3.120
+0.050 (1.63%)
Jun 30, 2026, 3:54 PM EST
BioRem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 3.10 | 3.12 | 3.08 | 3.12 | 3.12 | 1.63% | 7,957 |
| Jun 29, 2026 | 3.06 | 3.09 | 3.06 | 3.07 | 3.07 | -1.60% | 9,998 |
| Jun 26, 2026 | 3.10 | 3.12 | 3.06 | 3.12 | 3.12 | 0.65% | 11,116 |
| Jun 25, 2026 | 3.11 | 3.12 | 3.10 | 3.10 | 3.10 | -0.64% | 9,300 |
| Jun 24, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | - | 4,895 |
| Jun 23, 2026 | 3.10 | 3.12 | 3.08 | 3.12 | 3.12 | 0.32% | 3,302 |
| Jun 22, 2026 | 3.09 | 3.12 | 3.09 | 3.11 | 3.11 | 0.97% | 5,860 |
| Jun 19, 2026 | 3.15 | 3.15 | 3.08 | 3.08 | 3.08 | -0.65% | 6,701 |
| Jun 18, 2026 | 3.11 | 3.11 | 3.10 | 3.10 | 3.10 | -0.64% | 5,619 |
| Jun 17, 2026 | 3.11 | 3.15 | 3.11 | 3.12 | 3.12 | 0.65% | 11,500 |
| Jun 16, 2026 | 3.06 | 3.10 | 3.06 | 3.10 | 3.10 | - | 9,351 |
| Jun 15, 2026 | 3.06 | 3.13 | 3.06 | 3.10 | 3.10 | 0.98% | 9,212 |
| Jun 12, 2026 | 3.10 | 3.10 | 3.05 | 3.07 | 3.07 | - | 14,345 |
| Jun 11, 2026 | 3.05 | 3.09 | 3.05 | 3.07 | 3.07 | 0.99% | 12,681 |
| 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 |