BioRem Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	1.760	1.820	1.670	1.780	1.780	152,200
2025-05-08	1.770	1.770	1.750	1.760	1.760	13,800
2025-05-07	1.800	1.800	1.770	1.770	1.770	7,700
2025-05-06	1.830	1.840	1.770	1.770	1.770	25,800
2025-05-05	1.800	1.830	1.800	1.830	1.830	13,700
2025-05-02	1.810	1.840	1.780	1.800	1.800	35,300
2025-05-01	1.860	1.880	1.810	1.810	1.810	48,800
2025-04-30	1.960	1.960	1.850	1.850	1.850	33,300
2025-04-29	1.990	2.000	1.910	1.930	1.930	22,400
2025-04-28	1.980	1.980	1.950	1.970	1.970	37,500
2025-04-25	2.000	2.000	1.960	1.980	1.980	6,600
2025-04-24	1.960	1.990	1.950	1.960	1.960	11,100
2025-04-23	1.990	2.010	1.940	1.940	1.940	22,300
2025-04-22	1.930	1.960	1.930	1.950	1.950	22,400
2025-04-21	1.960	1.960	1.900	1.900	1.900	34,900
2025-04-17	1.900	2.020	1.850	1.960	1.960	138,700
2025-04-16	2.100	2.100	1.850	1.860	1.860	218,300
2025-04-15	2.090	2.100	2.080	2.100	2.100	11,600
2025-04-14	2.210	2.210	2.060	2.150	2.150	20,500
2025-04-11	2.010	2.180	2.000	2.180	2.180	23,100
2025-04-10	2.060	2.150	1.850	2.100	2.100	90,100
2025-04-09	1.960	2.200	1.930	2.200	2.200	33,300
2025-04-08	2.170	2.230	1.960	1.960	1.960	33,300
2025-04-07	2.110	2.110	1.910	2.060	2.060	165,900
2025-04-04	2.300	2.300	2.160	2.160	2.160	43,400
2025-04-03	2.420	2.430	2.300	2.300	2.300	18,200
2025-04-02	2.280	2.480	2.280	2.440	2.440	86,600
2025-04-01	2.240	2.390	2.230	2.280	2.280	28,100
2025-03-31	2.200	2.250	2.200	2.240	2.240	27,000
2025-03-28	2.350	2.350	2.260	2.260	2.260	15,700
2025-03-27	2.440	2.440	2.300	2.350	2.350	48,900
2025-03-26	2.490	2.500	2.420	2.430	2.430	34,600
2025-03-25	2.420	2.500	2.420	2.500	2.500	12,000
2025-03-24	2.480	2.500	2.430	2.450	2.450	41,200
2025-03-21	2.450	2.460	2.430	2.440	2.440	14,100
2025-03-20	2.440	2.450	2.410	2.410	2.410	4,600
2025-03-19	2.490	2.530	2.430	2.520	2.520	13,600
2025-03-18	2.420	2.460	2.400	2.400	2.400	18,400
2025-03-17	2.410	2.500	2.360	2.420	2.420	27,300
2025-03-14	2.500	2.560	2.460	2.470	2.470	26,500
2025-03-13	2.620	2.620	2.460	2.500	2.500	23,200
2025-03-12	2.690	2.690	2.570	2.610	2.610	30,400
2025-03-11	2.500	2.600	2.450	2.600	2.600	69,000
2025-03-10	2.620	2.620	2.440	2.500	2.500	53,700
2025-03-07	2.450	2.600	2.400	2.580	2.580	56,500
2025-03-06	2.600	2.600	2.440	2.450	2.450	29,200
2025-03-05	2.380	2.550	2.300	2.490	2.490	49,200
2025-03-04	2.500	2.500	2.300	2.380	2.380	136,700
2025-03-03	2.530	2.620	2.480	2.480	2.480	25,800
2025-02-28	2.560	2.600	2.530	2.530	2.530	14,400
2025-02-27	2.590	2.620	2.540	2.570	2.570	46,200
2025-02-26	2.520	2.720	2.520	2.580	2.580	9,300
2025-02-25	2.640	2.640	2.510	2.560	2.560	34,100
2025-02-24	2.620	2.750	2.580	2.700	2.700	39,300
2025-02-21	2.860	2.860	2.660	2.690	2.690	56,900
2025-02-20	2.830	2.860	2.800	2.810	2.810	8,800
2025-02-19	2.800	2.900	2.780	2.870	2.870	28,400
2025-02-18	2.770	2.900	2.770	2.860	2.860	38,500
2025-02-14	2.900	2.900	2.750	2.770	2.770	13,500
2025-02-13	2.920	2.950	2.840	2.870	2.870	11,100

← NewerPage 7 of 21 · 1,257 trading daysOlder →

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.