BioRem Inc. (TSXV:BRM)
Canada · Delayed Price · Currency is CAD 3.720
+0.060 (1.64%)
Oct 9, 2026, 3:59 PM EST
BioRem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 3.69 | 3.76 | 3.69 | 3.72 | 3.72 | 1.64% | 10,258 |
| Oct 8, 2026 | 3.69 | 3.69 | 3.62 | 3.66 | 3.66 | -1.61% | 19,490 |
| Oct 7, 2026 | 3.46 | 3.72 | 3.46 | 3.72 | 3.72 | 3.33% | 22,054 |
| Oct 6, 2026 | 3.39 | 3.65 | 3.39 | 3.60 | 3.60 | 5.57% | 22,690 |
| Oct 5, 2026 | 3.38 | 3.48 | 3.38 | 3.41 | 3.41 | -0.87% | 7,441 |
| Oct 2, 2026 | 3.28 | 3.44 | 3.28 | 3.44 | 3.44 | 4.56% | 26,569 |
| Oct 1, 2026 | 3.40 | 3.40 | 3.29 | 3.29 | 3.29 | -2.37% | 22,255 |
| Sep 30, 2026 | 3.37 | 3.37 | 3.35 | 3.37 | 3.37 | 0.30% | 14,181 |
| Sep 29, 2026 | 3.39 | 3.39 | 3.36 | 3.36 | 3.36 | -0.59% | 4,859 |
| Sep 28, 2026 | 3.36 | 3.40 | 3.33 | 3.38 | 3.38 | 0.60% | 12,266 |
| Sep 25, 2026 | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | -0.88% | 3,535 |
| Sep 24, 2026 | 3.38 | 3.42 | 3.38 | 3.39 | 3.39 | -0.59% | 3,366 |
| Sep 23, 2026 | 3.42 | 3.45 | 3.40 | 3.41 | 3.41 | 0.29% | 3,747 |
| Sep 22, 2026 | 3.47 | 3.47 | 3.40 | 3.40 | 3.40 | -1.73% | 19,620 |
| Sep 21, 2026 | 3.38 | 3.47 | 3.38 | 3.46 | 3.46 | 1.76% | 4,137 |
| 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 |