BioRem Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 2.920 | 2.950 | 2.840 | 2.870 | 2.870 | 11,100 |
| 2025-02-12 | 2.810 | 2.990 | 2.810 | 2.950 | 2.950 | 39,300 |
| 2025-02-11 | 2.680 | 2.930 | 2.680 | 2.900 | 2.900 | 69,300 |
| 2025-02-10 | 2.690 | 2.690 | 2.570 | 2.580 | 2.580 | 20,000 |
| 2025-02-07 | 2.510 | 2.660 | 2.500 | 2.610 | 2.610 | 69,700 |
| 2025-02-06 | 2.590 | 2.600 | 2.500 | 2.500 | 2.500 | 72,500 |
| 2025-02-05 | 2.630 | 2.680 | 2.460 | 2.630 | 2.630 | 140,500 |
| 2025-02-04 | 2.560 | 2.750 | 2.400 | 2.680 | 2.680 | 40,200 |
| 2025-02-03 | 2.020 | 2.550 | 2.010 | 2.460 | 2.460 | 114,400 |
| 2025-01-31 | 2.760 | 2.780 | 2.480 | 2.640 | 2.640 | 93,400 |
| 2025-01-30 | 2.750 | 2.790 | 2.750 | 2.750 | 2.750 | 9,100 |
| 2025-01-29 | 2.820 | 2.820 | 2.710 | 2.720 | 2.720 | 36,000 |
| 2025-01-28 | 2.860 | 2.870 | 2.700 | 2.760 | 2.760 | 96,400 |
| 2025-01-27 | 3.000 | 3.000 | 2.850 | 2.870 | 2.870 | 45,600 |
| 2025-01-24 | 3.090 | 3.090 | 2.950 | 2.950 | 2.950 | 36,700 |
| 2025-01-23 | 2.990 | 3.180 | 2.990 | 3.130 | 3.130 | 85,000 |
| 2025-01-22 | 2.960 | 3.000 | 2.910 | 2.970 | 2.970 | 27,700 |
| 2025-01-21 | 2.890 | 2.980 | 2.880 | 2.960 | 2.960 | 10,700 |
| 2025-01-20 | 2.850 | 2.870 | 2.810 | 2.870 | 2.870 | 50,000 |
| 2025-01-17 | 2.850 | 2.880 | 2.850 | 2.850 | 2.850 | 40,900 |
| 2025-01-16 | 2.990 | 2.990 | 2.840 | 2.870 | 2.870 | 40,300 |
| 2025-01-15 | 3.000 | 3.000 | 2.900 | 2.950 | 2.950 | 38,600 |
| 2025-01-14 | 2.950 | 3.000 | 2.920 | 2.990 | 2.990 | 22,200 |
| 2025-01-13 | 3.050 | 3.050 | 2.890 | 2.940 | 2.940 | 84,800 |
| 2025-01-10 | 3.180 | 3.180 | 3.010 | 3.070 | 3.070 | 39,700 |
| 2025-01-09 | 3.090 | 3.150 | 3.090 | 3.150 | 3.150 | 6,700 |
| 2025-01-08 | 3.180 | 3.180 | 3.060 | 3.070 | 3.070 | 49,200 |
| 2025-01-07 | 3.350 | 3.350 | 3.110 | 3.200 | 3.200 | 61,500 |
| 2025-01-06 | 3.320 | 3.450 | 3.180 | 3.350 | 3.350 | 141,900 |
| 2025-01-03 | 3.240 | 3.340 | 3.180 | 3.220 | 3.220 | 46,700 |
| 2025-01-02 | 3.030 | 3.310 | 3.000 | 3.300 | 3.300 | 91,100 |
| 2024-12-31 | 2.960 | 3.050 | 2.960 | 3.050 | 3.050 | 18,000 |
| 2024-12-30 | 3.170 | 3.260 | 2.930 | 2.950 | 2.950 | 114,100 |
| 2024-12-27 | 3.200 | 3.290 | 3.120 | 3.200 | 3.200 | 38,800 |
| 2024-12-24 | 3.160 | 3.300 | 3.040 | 3.290 | 3.290 | 34,600 |
| 2024-12-23 | 3.190 | 3.190 | 3.120 | 3.160 | 3.160 | 24,800 |
| 2024-12-20 | 2.990 | 3.230 | 2.990 | 3.140 | 3.140 | 35,200 |
| 2024-12-19 | 3.280 | 3.280 | 2.900 | 2.950 | 2.950 | 86,600 |
| 2024-12-18 | 3.300 | 3.300 | 3.120 | 3.120 | 3.120 | 61,400 |
| 2024-12-17 | 3.220 | 3.380 | 3.200 | 3.240 | 3.240 | 57,500 |
| 2024-12-16 | 3.120 | 3.200 | 3.040 | 3.190 | 3.190 | 79,400 |
| 2024-12-13 | 3.050 | 3.080 | 3.050 | 3.070 | 3.070 | 18,400 |
| 2024-12-12 | 3.160 | 3.190 | 3.050 | 3.070 | 3.070 | 18,400 |
| 2024-12-11 | 3.140 | 3.200 | 3.060 | 3.160 | 3.160 | 38,400 |
| 2024-12-10 | 3.100 | 3.180 | 3.050 | 3.160 | 3.160 | 17,400 |
| 2024-12-09 | 3.090 | 3.240 | 3.050 | 3.050 | 3.050 | 194,700 |
| 2024-12-06 | 2.810 | 3.050 | 2.800 | 3.000 | 3.000 | 80,500 |
| 2024-12-05 | 2.930 | 2.940 | 2.780 | 2.810 | 2.810 | 49,900 |
| 2024-12-04 | 2.960 | 3.000 | 2.870 | 2.930 | 2.930 | 167,300 |
| 2024-12-03 | 2.920 | 3.010 | 2.910 | 2.970 | 2.970 | 99,900 |
| 2024-12-02 | 2.990 | 3.000 | 2.860 | 2.930 | 2.930 | 59,400 |
| 2024-11-29 | 2.990 | 3.000 | 2.940 | 3.000 | 3.000 | 15,600 |
| 2024-11-28 | 3.130 | 3.160 | 2.950 | 2.980 | 2.980 | 51,400 |
| 2024-11-27 | 3.000 | 3.080 | 2.970 | 3.080 | 3.080 | 68,500 |
| 2024-11-26 | 2.980 | 3.010 | 2.900 | 3.010 | 3.010 | 66,900 |
| 2024-11-25 | 2.870 | 3.010 | 2.860 | 2.990 | 2.990 | 44,400 |
| 2024-11-22 | 2.730 | 2.900 | 2.720 | 2.750 | 2.750 | 23,000 |
| 2024-11-21 | 2.950 | 2.950 | 2.700 | 2.730 | 2.730 | 115,800 |
| 2024-11-20 | 2.990 | 2.990 | 2.870 | 2.940 | 2.940 | 16,900 |
| 2024-11-19 | 3.000 | 3.010 | 2.880 | 2.900 | 2.900 | 14,000 |
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.