BioRem Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 3.030 | 3.030 | 3.000 | 3.010 | 3.010 | 16,400 |
| 2026-07-20 | 3.030 | 3.030 | 2.990 | 2.990 | 2.990 | 6,000 |
| 2026-07-17 | 3.010 | 3.010 | 2.980 | 2.980 | 2.980 | 5,200 |
| 2026-07-16 | 3.020 | 3.060 | 3.020 | 3.040 | 3.040 | 6,900 |
| 2026-07-15 | 3.020 | 3.060 | 3.020 | 3.060 | 3.060 | 6,600 |
| 2026-07-14 | 3.030 | 3.070 | 3.030 | 3.040 | 3.040 | 10,200 |
| 2026-07-13 | 3.090 | 3.090 | 3.050 | 3.050 | 3.050 | 19,300 |
| 2026-07-10 | 3.050 | 3.090 | 3.010 | 3.080 | 3.080 | 23,800 |
| 2026-07-09 | 3.040 | 3.100 | 3.040 | 3.050 | 3.050 | 2,700 |
| 2026-07-08 | 2.990 | 3.030 | 2.980 | 3.030 | 3.030 | 3,100 |
| 2026-07-07 | 3.060 | 3.060 | 2.990 | 3.010 | 3.010 | 43,100 |
| 2026-07-06 | 3.070 | 3.090 | 3.070 | 3.080 | 3.080 | 5,000 |
| 2026-07-03 | 3.100 | 3.100 | 3.080 | 3.080 | 3.080 | 3,900 |
| 2026-07-02 | 3.120 | 3.120 | 3.090 | 3.100 | 3.100 | 7,100 |
| 2026-06-30 | 3.100 | 3.120 | 3.080 | 3.120 | 3.120 | 8,000 |
| 2026-06-29 | 3.060 | 3.090 | 3.060 | 3.070 | 3.070 | 10,000 |
| 2026-06-26 | 3.100 | 3.120 | 3.060 | 3.120 | 3.120 | 11,100 |
| 2026-06-25 | 3.110 | 3.120 | 3.100 | 3.100 | 3.100 | 9,300 |
| 2026-06-24 | 3.100 | 3.120 | 3.100 | 3.120 | 3.120 | 4,900 |
| 2026-06-23 | 3.100 | 3.120 | 3.080 | 3.120 | 3.120 | 3,300 |
| 2026-06-22 | 3.090 | 3.120 | 3.090 | 3.110 | 3.110 | 5,900 |
| 2026-06-19 | 3.150 | 3.150 | 3.080 | 3.080 | 3.080 | 6,700 |
| 2026-06-18 | 3.110 | 3.110 | 3.100 | 3.100 | 3.100 | 5,600 |
| 2026-06-17 | 3.110 | 3.150 | 3.110 | 3.120 | 3.120 | 11,500 |
| 2026-06-16 | 3.060 | 3.100 | 3.060 | 3.100 | 3.100 | 9,400 |
| 2026-06-15 | 3.060 | 3.130 | 3.060 | 3.100 | 3.100 | 9,200 |
| 2026-06-12 | 3.100 | 3.100 | 3.050 | 3.070 | 3.070 | 14,300 |
| 2026-06-11 | 3.050 | 3.090 | 3.050 | 3.070 | 3.070 | 12,700 |
| 2026-06-10 | 3.090 | 3.090 | 3.040 | 3.040 | 3.040 | 1,100 |
| 2026-06-09 | 3.040 | 3.090 | 3.040 | 3.090 | 3.090 | 32,100 |
| 2026-06-08 | 3.150 | 3.150 | 3.040 | 3.050 | 3.050 | 20,100 |
| 2026-06-05 | 3.070 | 3.070 | 3.040 | 3.040 | 3.040 | 16,700 |
| 2026-06-04 | 3.060 | 3.090 | 3.050 | 3.090 | 3.090 | 5,000 |
| 2026-06-03 | 3.070 | 3.080 | 3.050 | 3.050 | 3.050 | 54,000 |
| 2026-06-02 | 3.070 | 3.080 | 3.060 | 3.070 | 3.070 | 10,100 |
| 2026-06-01 | 3.090 | 3.100 | 3.060 | 3.090 | 3.090 | 31,500 |
| 2026-05-29 | 3.110 | 3.170 | 3.110 | 3.140 | 3.140 | 9,700 |
| 2026-05-28 | 3.150 | 3.180 | 3.140 | 3.170 | 3.170 | 3,900 |
| 2026-05-27 | 3.080 | 3.160 | 3.080 | 3.100 | 3.100 | 75,500 |
| 2026-05-26 | 3.180 | 3.240 | 3.060 | 3.130 | 3.130 | 15,400 |
| 2026-05-25 | 3.210 | 3.220 | 3.120 | 3.130 | 3.130 | 41,500 |
| 2026-05-22 | 3.360 | 3.390 | 3.280 | 3.340 | 3.340 | 44,300 |
| 2026-05-21 | 3.180 | 3.490 | 3.180 | 3.490 | 3.490 | 83,000 |
| 2026-05-20 | 3.100 | 3.240 | 3.100 | 3.170 | 3.170 | 22,800 |
| 2026-05-19 | 3.470 | 3.470 | 3.060 | 3.160 | 3.160 | 88,800 |
| 2026-05-15 | 3.550 | 3.550 | 3.500 | 3.540 | 3.540 | 9,200 |
| 2026-05-14 | 3.570 | 3.570 | 3.410 | 3.510 | 3.510 | 73,100 |
| 2026-05-13 | 3.550 | 3.570 | 3.500 | 3.500 | 3.500 | 35,800 |
| 2026-05-12 | 3.520 | 3.530 | 3.440 | 3.530 | 3.530 | 27,300 |
| 2026-05-11 | 3.450 | 3.540 | 3.410 | 3.520 | 3.520 | 58,100 |
| 2026-05-08 | 3.450 | 3.450 | 3.390 | 3.410 | 3.410 | 11,900 |
| 2026-05-07 | 3.370 | 3.410 | 3.360 | 3.410 | 3.410 | 21,000 |
| 2026-05-06 | 3.370 | 3.370 | 3.330 | 3.370 | 3.370 | 12,800 |
| 2026-05-05 | 3.380 | 3.390 | 3.330 | 3.390 | 3.390 | 9,200 |
| 2026-05-04 | 3.310 | 3.400 | 3.310 | 3.390 | 3.390 | 74,200 |
| 2026-05-01 | 3.260 | 3.330 | 3.190 | 3.270 | 3.270 | 66,600 |
| 2026-04-30 | 3.210 | 3.250 | 3.180 | 3.200 | 3.200 | 35,700 |
| 2026-04-29 | 3.250 | 3.300 | 3.100 | 3.200 | 3.200 | 107,400 |
| 2026-04-28 | 3.200 | 3.330 | 3.120 | 3.300 | 3.300 | 149,700 |
| 2026-04-27 | 3.100 | 3.240 | 3.100 | 3.240 | 3.240 | 121,200 |
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.