BioRem Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	2.880	2.970	2.880	2.960	2.960	37,700
2024-11-15	2.970	2.970	2.870	2.880	2.880	88,600
2024-11-14	3.010	3.020	2.900	2.980	2.980	52,400
2024-11-13	3.220	3.250	3.070	3.090	3.090	66,300
2024-11-12	3.250	3.250	3.010	3.130	3.130	38,500
2024-11-11	3.150	3.390	3.120	3.300	3.300	113,400
2024-11-08	2.960	3.120	2.920	3.110	3.110	110,700
2024-11-07	2.840	2.950	2.810	2.930	2.930	117,900
2024-11-06	2.660	2.860	2.590	2.790	2.790	347,500
2024-11-05	2.510	2.510	2.450	2.460	2.460	16,600
2024-11-04	2.540	2.540	2.490	2.490	2.490	14,900
2024-11-01	2.450	2.450	2.440	2.440	2.440	4,300
2024-10-31	2.510	2.510	2.450	2.450	2.450	20,800
2024-10-30	2.450	2.530	2.450	2.480	2.480	3,800
2024-10-29	2.550	2.550	2.500	2.500	2.500	15,700
2024-10-28	2.610	2.610	2.550	2.550	2.550	3,700
2024-10-25	2.580	2.620	2.550	2.610	2.610	17,700
2024-10-24	2.600	2.600	2.560	2.580	2.580	9,900
2024-10-23	2.590	2.640	2.590	2.600	2.600	22,000
2024-10-22	2.560	2.580	2.550	2.580	2.580	11,600
2024-10-21	2.520	2.640	2.520	2.600	2.600	35,500
2024-10-18	2.540	2.550	2.480	2.520	2.520	20,300
2024-10-17	2.560	2.560	2.500	2.510	2.510	25,500
2024-10-16	2.570	2.570	2.500	2.540	2.540	20,800
2024-10-15	2.600	2.640	2.550	2.570	2.570	10,300
2024-10-11	2.600	2.620	2.550	2.620	2.620	20,000
2024-10-10	2.570	2.620	2.570	2.580	2.580	27,300
2024-10-09	2.590	2.600	2.520	2.570	2.570	22,200
2024-10-08	2.480	2.560	2.470	2.540	2.540	40,900
2024-10-07	2.390	2.480	2.380	2.470	2.470	30,200
2024-10-04	2.310	2.310	2.300	2.310	2.310	36,300
2024-10-03	2.330	2.350	2.320	2.320	2.320	11,400
2024-10-02	2.380	2.380	2.330	2.360	2.360	36,500
2024-10-01	2.390	2.400	2.350	2.380	2.380	35,200
2024-09-30	2.380	2.390	2.350	2.350	2.350	9,300
2024-09-27	2.360	2.400	2.360	2.380	2.380	29,300
2024-09-26	2.390	2.400	2.360	2.380	2.380	17,400
2024-09-25	2.350	2.400	2.350	2.400	2.400	8,200
2024-09-24	2.430	2.440	2.350	2.350	2.350	27,000
2024-09-23	2.420	2.450	2.380	2.440	2.440	65,500
2024-09-20	2.460	2.460	2.430	2.440	2.440	8,300
2024-09-19	2.450	2.460	2.450	2.460	2.460	3,400
2024-09-18	2.460	2.460	2.440	2.440	2.440	2,400
2024-09-17	2.480	2.480	2.450	2.470	2.470	11,500
2024-09-16	2.410	2.480	2.400	2.480	2.480	36,800
2024-09-13	2.430	2.440	2.380	2.390	2.390	15,000
2024-09-12	2.400	2.460	2.400	2.440	2.440	42,300
2024-09-11	2.320	2.410	2.300	2.400	2.400	21,800
2024-09-10	2.390	2.390	2.320	2.340	2.340	12,900
2024-09-09	2.300	2.400	2.280	2.400	2.400	13,200
2024-09-06	2.350	2.350	2.240	2.300	2.300	58,500
2024-09-05	2.450	2.450	2.350	2.370	2.370	49,900
2024-09-04	2.470	2.550	2.450	2.450	2.450	41,100
2024-09-03	2.480	2.520	2.410	2.460	2.460	85,100
2024-08-30	2.300	2.500	2.290	2.480	2.480	127,900
2024-08-29	2.250	2.290	2.200	2.290	2.290	37,400
2024-08-28	2.290	2.290	2.210	2.210	2.210	20,700
2024-08-27	2.230	2.280	2.180	2.250	2.250	32,200
2024-08-26	2.200	2.300	2.170	2.210	2.210	139,000
2024-08-23	2.210	2.210	2.200	2.200	2.200	8,300

← NewerPage 9 of 21 · 1,258 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.