BioRem Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 9,900 |
| 2024-02-29 | 1.550 | 1.550 | 1.530 | 1.530 | 1.530 | 1,100 |
| 2024-02-28 | 1.560 | 1.560 | 1.550 | 1.550 | 1.550 | 7,800 |
| 2024-02-27 | 1.570 | 1.600 | 1.560 | 1.560 | 1.560 | 21,500 |
| 2024-02-26 | 1.550 | 1.600 | 1.550 | 1.550 | 1.550 | 19,700 |
| 2024-02-23 | 1.540 | 1.550 | 1.530 | 1.550 | 1.550 | 14,000 |
| 2024-02-22 | 1.540 | 1.550 | 1.530 | 1.540 | 1.540 | 7,400 |
| 2024-02-21 | 1.500 | 1.550 | 1.500 | 1.550 | 1.550 | 67,600 |
| 2024-02-20 | 1.500 | 1.500 | 1.490 | 1.500 | 1.500 | 6,100 |
| 2024-02-16 | 1.510 | 1.510 | 1.470 | 1.490 | 1.490 | 40,700 |
| 2024-02-15 | 1.530 | 1.530 | 1.500 | 1.500 | 1.500 | 19,300 |
| 2024-02-14 | 1.530 | 1.550 | 1.500 | 1.550 | 1.550 | 37,500 |
| 2024-02-13 | 1.580 | 1.580 | 1.540 | 1.540 | 1.540 | 9,400 |
| 2024-02-12 | 1.560 | 1.560 | 1.540 | 1.550 | 1.550 | 17,900 |
| 2024-02-09 | 1.520 | 1.550 | 1.500 | 1.550 | 1.550 | 37,700 |
| 2024-02-08 | 1.580 | 1.580 | 1.500 | 1.510 | 1.510 | 41,900 |
| 2024-02-07 | 1.580 | 1.590 | 1.540 | 1.570 | 1.570 | 24,900 |
| 2024-02-06 | 1.580 | 1.620 | 1.540 | 1.600 | 1.600 | 74,800 |
| 2024-02-05 | 1.570 | 1.570 | 1.500 | 1.560 | 1.560 | 45,200 |
| 2024-02-02 | 1.550 | 1.590 | 1.550 | 1.550 | 1.550 | 91,300 |
| 2024-02-01 | 1.420 | 1.540 | 1.420 | 1.530 | 1.530 | 57,500 |
| 2024-01-31 | 1.410 | 1.420 | 1.410 | 1.420 | 1.420 | 10,800 |
| 2024-01-30 | 1.370 | 1.510 | 1.370 | 1.410 | 1.410 | 61,700 |
| 2024-01-29 | 1.450 | 1.450 | 1.380 | 1.380 | 1.380 | 47,700 |
| 2024-01-26 | 1.390 | 1.440 | 1.390 | 1.440 | 1.440 | 73,000 |
| 2024-01-25 | 1.470 | 1.470 | 1.340 | 1.340 | 1.340 | 39,400 |
| 2024-01-24 | 1.150 | 1.400 | 1.150 | 1.400 | 1.400 | 197,600 |
| 2024-01-23 | 1.090 | 1.120 | 1.080 | 1.120 | 1.120 | 220,000 |
| 2024-01-22 | 1.050 | 1.080 | 1.050 | 1.080 | 1.080 | 10,700 |
| 2024-01-19 | 1.050 | 1.080 | 1.050 | 1.070 | 1.070 | 36,800 |
| 2024-01-18 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-01-17 | 1.020 | 1.020 | 1.010 | 1.010 | 1.010 | 29,200 |
| 2024-01-16 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 14,700 |
| 2024-01-15 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 3,500 |
| 2024-01-12 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 3,500 |
| 2024-01-11 | 1.000 | 1.000 | 0.980 | 0.980 | 0.980 | 34,600 |
| 2024-01-10 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 500 |
| 2024-01-09 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 1,000 |
| 2024-01-08 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-01-05 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 5,000 |
| 2024-01-04 | 0.950 | 1.000 | 0.950 | 1.000 | 1.000 | 29,500 |
| 2024-01-03 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2024-01-02 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 5,000 |
| 2023-12-29 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,700 |
| 2023-12-28 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 3,900 |
| 2023-12-27 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2023-12-22 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 10,500 |
| 2023-12-21 | 1.000 | 1.010 | 1.000 | 1.000 | 1.000 | 36,100 |
| 2023-12-20 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2023-12-19 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 200 |
| 2023-12-18 | 1.000 | 1.010 | 0.990 | 1.010 | 1.010 | 6,400 |
| 2023-12-15 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 5,000 |
| 2023-12-14 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 10,000 |
| 2023-12-13 | 1.000 | 1.010 | 0.990 | 1.010 | 1.010 | 14,500 |
| 2023-12-12 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 3,000 |
| 2023-12-11 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 1,000 |
| 2023-12-08 | 0.920 | 0.960 | 0.920 | 0.960 | 0.960 | 19,000 |
| 2023-12-07 | 1.000 | 1.020 | 0.960 | 0.960 | 0.960 | 80,500 |
| 2023-12-06 | 1.000 | 1.000 | 0.970 | 0.970 | 0.970 | 2,600 |
| 2023-12-05 | 0.880 | 1.000 | 0.880 | 1.000 | 1.000 | 48,600 |
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.