Advertisement
U.S. Markets closed

BioRem Inc. (BRM.V)

TSXV - TSXV Real Time Price. Currency in CAD
2.6100+0.0300 (+1.16%)
At close: 03:42PM EDT
Advertisement
Time Period:
Oct 27, 2023 - Oct 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 20242.58002.62002.55002.61002.610017,700
Oct 24, 20242.60002.60002.56002.58002.58009,900
Oct 23, 20242.59002.64002.59002.60002.600022,000
Oct 22, 20242.56002.58002.55002.58002.580011,600
Oct 21, 20242.52002.64002.52002.60002.600035,500
Oct 18, 20242.54002.55002.48002.52002.520020,300
Oct 17, 20242.56002.56002.50002.51002.510025,500
Oct 16, 20242.57002.57002.50002.54002.540020,800
Oct 15, 20242.60002.64002.55002.57002.570010,300
Oct 11, 20242.60002.62002.55002.62002.620020,000
Oct 10, 20242.57002.62002.57002.58002.580027,300
Oct 09, 20242.59002.60002.52002.57002.570022,200
Oct 08, 20242.48002.56002.47002.54002.540040,900
Oct 07, 20242.39002.48002.38002.47002.470030,200
Oct 04, 20242.31002.31002.30002.31002.310036,300
Oct 03, 20242.33002.35002.32002.32002.320011,400
Oct 02, 20242.38002.38002.33002.36002.360036,500
Oct 01, 20242.39002.40002.35002.38002.380035,200
Sep 30, 20242.38002.39002.35002.35002.35009,300
Sep 27, 20242.36002.40002.36002.38002.380029,300
Sep 26, 20242.39002.40002.36002.38002.380017,400
Sep 25, 20242.35002.40002.35002.40002.40008,200
Sep 24, 20242.43002.44002.35002.35002.350027,000
Sep 23, 20242.42002.45002.38002.44002.440065,500
Sep 20, 20242.46002.46002.43002.44002.44008,300
Sep 19, 20242.45002.46002.45002.46002.46003,400
Sep 18, 20242.46002.46002.44002.44002.44002,400
Sep 17, 20242.48002.48002.45002.47002.470011,500
Sep 16, 20242.41002.48002.40002.48002.480036,800
Sep 13, 20242.43002.44002.38002.39002.390015,000
Sep 12, 20242.40002.46002.40002.44002.440042,300
Sep 11, 20242.32002.41002.30002.40002.400021,800
Sep 10, 20242.39002.39002.32002.34002.340012,900
Sep 09, 20242.30002.40002.28002.40002.400013,200
Sep 06, 20242.35002.35002.24002.30002.300058,500
Sep 05, 20242.45002.45002.35002.37002.370049,900
Sep 04, 20242.47002.55002.45002.45002.450041,100
Sep 03, 20242.48002.52002.41002.46002.460085,100
Aug 30, 20242.30002.50002.29002.48002.4800127,900
Aug 29, 20242.25002.29002.20002.29002.290037,400
Aug 28, 20242.29002.29002.21002.21002.210020,700
Aug 27, 20242.23002.28002.18002.25002.250032,200
Aug 26, 20242.20002.30002.17002.21002.2100139,000
Aug 23, 20242.21002.21002.20002.20002.20008,300
Aug 22, 20242.20002.20002.20002.20002.20001,100
Aug 21, 20242.23002.23002.20002.20002.20002,500
Aug 20, 20242.16002.23002.16002.20002.20007,600
Aug 19, 20242.25002.25002.20002.20002.200056,600
Aug 16, 20242.25002.25002.22002.25002.250022,200
Aug 15, 20242.13002.25002.13002.25002.250038,600
Aug 14, 20242.09002.13002.06002.13002.130021,700
Aug 13, 20242.08002.08002.06002.07002.070011,900
Aug 12, 20242.05002.08002.05002.08002.080025,400
Aug 09, 20242.06002.06002.04002.05002.05001,100
Aug 08, 20242.06002.06002.06002.06002.06001,500
Aug 07, 20242.05002.07002.02002.02002.020012,100
Aug 06, 20242.00002.05001.93002.05002.050027,200
Aug 02, 20242.02002.03002.01002.03002.030023,500
Aug 01, 20242.03002.05002.02002.04002.04006,000
Jul 31, 20242.02002.03002.02002.03002.030016,300
Jul 30, 20242.07002.07002.05002.05002.050010,400
Jul 29, 20242.09002.09002.05002.09002.090016,700
Jul 26, 20242.05002.05002.05002.05002.0500-
Jul 25, 20242.07002.08002.05002.05002.050036,200
Jul 24, 20242.06002.06002.06002.06002.0600-
Jul 23, 20242.04002.06002.03002.06002.06005,000
Jul 22, 20242.09002.09002.02002.02002.02009,000
Jul 19, 20242.03002.05002.02002.05002.05004,400
Jul 18, 20242.06002.07002.05002.05002.05005,600
Jul 17, 20242.04002.07002.03002.04002.04009,900
Jul 16, 20242.04002.07002.03002.04002.040021,200
Jul 15, 20242.06002.06002.02002.03002.03007,300
Jul 12, 20242.06002.06002.02002.03002.030021,500
Jul 11, 20242.03002.07002.03002.07002.070013,600
Jul 10, 20242.02002.02002.01002.01002.01001,000
Jul 09, 20242.02002.05002.01002.01002.01004,700
Jul 08, 20242.05002.05002.01002.02002.020016,400
Jul 05, 20242.06002.10002.01002.06002.060038,600
Jul 04, 20242.06002.06002.05002.05002.05003,900
Jul 03, 20242.04002.08002.04002.08002.08001,800
Jul 02, 20242.02002.04002.00002.02002.020019,300
Jun 28, 20242.01002.03002.01002.03002.03009,100
Jun 27, 20242.10002.10002.04002.08002.080018,600
Jun 26, 20242.09002.09002.05002.05002.050023,000
Jun 25, 20242.09002.12002.02002.02002.020015,800
Jun 24, 20242.08002.10002.07002.08002.08008,200
Jun 21, 20242.14002.14002.07002.07002.07009,600
Jun 20, 20242.12002.15002.10002.10002.100013,100
Jun 19, 20242.19002.19002.12002.12002.12004,600
Jun 18, 20242.20002.20002.10002.15002.150022,400
Jun 17, 20241.99002.28001.96002.20002.2000147,800
Jun 14, 20241.96001.96001.93001.93001.93006,100
Jun 13, 20241.94001.98001.94001.96001.96008,300
Jun 12, 20241.95001.95001.92001.94001.940021,900
Jun 11, 20241.96001.98001.93001.95001.95007,500
Jun 10, 20241.98001.98001.98001.98001.98001,800
Jun 07, 20241.98001.98001.98001.98001.98001,300
Jun 06, 20241.95001.98001.95001.98001.98008,200
Jun 05, 20241.95001.97001.95001.97001.97007,100
Jun 04, 20241.93001.97001.93001.96001.960016,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...