BioRem Inc. (TSXV:BRM)
Canada · Delayed Price · Currency is CAD 3.870
+0.100 (2.65%)
Aug 10, 2026, 3:59 PM EST
BioRem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 2.99 | 3.03 | 2.98 | 3.03 | 3.03 | 0.66% | 3,065 |
| Jul 7, 2026 | 3.06 | 3.06 | 2.99 | 3.01 | 3.01 | -2.27% | 43,063 |
| Jul 6, 2026 | 3.07 | 3.09 | 3.07 | 3.08 | 3.08 | - | 5,038 |
| Jul 3, 2026 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -0.65% | 3,900 |
| Jul 2, 2026 | 3.12 | 3.12 | 3.09 | 3.10 | 3.10 | -0.64% | 7,115 |
| 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 |