BioRem Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 1.880 | 2.020 | 1.840 | 2.000 | 2.000 | 57,200 |
| 2024-05-27 | 1.870 | 1.900 | 1.870 | 1.900 | 1.900 | 2,500 |
| 2024-05-24 | 1.870 | 1.920 | 1.870 | 1.890 | 1.890 | 2,900 |
| 2024-05-23 | 1.940 | 1.940 | 1.890 | 1.900 | 1.900 | 33,400 |
| 2024-05-22 | 1.990 | 2.000 | 1.900 | 1.950 | 1.950 | 30,700 |
| 2024-05-21 | 1.990 | 2.000 | 1.960 | 1.980 | 1.980 | 26,700 |
| 2024-05-17 | 1.970 | 1.990 | 1.970 | 1.980 | 1.980 | 11,500 |
| 2024-05-16 | 1.970 | 1.990 | 1.970 | 1.990 | 1.990 | 3,400 |
| 2024-05-15 | 1.980 | 1.980 | 1.960 | 1.960 | 1.960 | 9,300 |
| 2024-05-14 | 1.990 | 2.000 | 1.980 | 1.980 | 1.980 | 34,700 |
| 2024-05-13 | 2.000 | 2.000 | 1.960 | 2.000 | 2.000 | 19,500 |
| 2024-05-10 | 1.960 | 1.990 | 1.960 | 1.970 | 1.970 | 20,300 |
| 2024-05-09 | 1.930 | 1.980 | 1.920 | 1.980 | 1.980 | 27,900 |
| 2024-05-08 | 1.920 | 1.930 | 1.910 | 1.910 | 1.910 | 13,900 |
| 2024-05-07 | 1.940 | 1.950 | 1.930 | 1.940 | 1.940 | 28,300 |
| 2024-05-06 | 1.940 | 1.950 | 1.860 | 1.900 | 1.900 | 21,200 |
| 2024-05-03 | 1.900 | 1.940 | 1.850 | 1.940 | 1.940 | 31,500 |
| 2024-05-02 | 1.920 | 1.920 | 1.880 | 1.880 | 1.880 | 34,600 |
| 2024-05-01 | 1.940 | 1.940 | 1.880 | 1.880 | 1.880 | 16,800 |
| 2024-04-30 | 1.980 | 1.980 | 1.850 | 1.940 | 1.940 | 56,700 |
| 2024-04-29 | 1.990 | 1.990 | 1.940 | 1.950 | 1.950 | 23,000 |
| 2024-04-26 | 1.990 | 1.990 | 1.970 | 1.970 | 1.970 | 21,400 |
| 2024-04-25 | 2.030 | 2.050 | 1.990 | 2.000 | 2.000 | 14,100 |
| 2024-04-24 | 2.030 | 2.080 | 1.990 | 2.080 | 2.080 | 39,100 |
| 2024-04-23 | 2.040 | 2.050 | 1.970 | 2.010 | 2.010 | 48,000 |
| 2024-04-22 | 2.080 | 2.080 | 1.990 | 2.010 | 2.010 | 33,400 |
| 2024-04-19 | 1.960 | 2.080 | 1.950 | 2.060 | 2.060 | 176,500 |
| 2024-04-18 | 1.950 | 1.960 | 1.860 | 1.960 | 1.960 | 45,400 |
| 2024-04-17 | 1.950 | 1.970 | 1.930 | 1.970 | 1.970 | 8,300 |
| 2024-04-16 | 1.980 | 1.990 | 1.960 | 1.990 | 1.990 | 7,700 |
| 2024-04-15 | 2.040 | 2.040 | 1.910 | 1.990 | 1.990 | 65,200 |
| 2024-04-12 | 1.970 | 2.080 | 1.930 | 1.960 | 1.960 | 90,200 |
| 2024-04-11 | 1.420 | 1.900 | 1.400 | 1.890 | 1.890 | 218,600 |
| 2024-04-10 | 1.470 | 1.470 | 1.430 | 1.430 | 1.430 | 5,400 |
| 2024-04-09 | 1.480 | 1.500 | 1.480 | 1.480 | 1.480 | 35,700 |
| 2024-04-08 | 1.450 | 1.480 | 1.430 | 1.480 | 1.480 | 10,200 |
| 2024-04-05 | 1.490 | 1.490 | 1.450 | 1.460 | 1.460 | 7,400 |
| 2024-04-04 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 500 |
| 2024-04-03 | 1.470 | 1.490 | 1.450 | 1.490 | 1.490 | 14,900 |
| 2024-04-02 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 100 |
| 2024-04-01 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2024-03-28 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 8,300 |
| 2024-03-27 | 1.480 | 1.480 | 1.460 | 1.470 | 1.470 | 5,700 |
| 2024-03-26 | 1.480 | 1.500 | 1.480 | 1.490 | 1.490 | 20,500 |
| 2024-03-25 | 1.450 | 1.490 | 1.450 | 1.490 | 1.490 | 7,900 |
| 2024-03-22 | 1.430 | 1.450 | 1.410 | 1.410 | 1.410 | 26,900 |
| 2024-03-21 | 1.430 | 1.430 | 1.410 | 1.420 | 1.420 | 9,700 |
| 2024-03-20 | 1.440 | 1.440 | 1.430 | 1.430 | 1.430 | 1,100 |
| 2024-03-19 | 1.470 | 1.470 | 1.410 | 1.410 | 1.410 | 7,500 |
| 2024-03-18 | 1.410 | 1.470 | 1.400 | 1.450 | 1.450 | 4,600 |
| 2024-03-15 | 1.400 | 1.400 | 1.380 | 1.380 | 1.380 | 3,000 |
| 2024-03-14 | 1.390 | 1.400 | 1.390 | 1.400 | 1.400 | 26,900 |
| 2024-03-13 | 1.390 | 1.390 | 1.380 | 1.390 | 1.390 | 17,400 |
| 2024-03-12 | 1.410 | 1.410 | 1.370 | 1.400 | 1.400 | 23,100 |
| 2024-03-11 | 1.440 | 1.460 | 1.410 | 1.410 | 1.410 | 11,900 |
| 2024-03-08 | 1.470 | 1.470 | 1.410 | 1.420 | 1.420 | 42,300 |
| 2024-03-07 | 1.490 | 1.490 | 1.460 | 1.460 | 1.460 | 21,800 |
| 2024-03-06 | 1.490 | 1.500 | 1.490 | 1.490 | 1.490 | 2,700 |
| 2024-03-05 | 1.500 | 1.500 | 1.490 | 1.500 | 1.500 | 22,500 |
| 2024-03-04 | 1.530 | 1.530 | 1.510 | 1.510 | 1.510 | 6,200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.