BioRem Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.760 | 3.790 | 3.720 | 3.730 | 3.730 | 66,685 |
| 2026-10-15 | 3.570 | 3.780 | 3.570 | 3.760 | 3.760 | 8,400 |
| 2026-10-14 | 3.630 | 3.640 | 3.590 | 3.590 | 3.590 | 10,200 |
| 2026-10-13 | 3.740 | 3.750 | 3.630 | 3.640 | 3.640 | 5,800 |
| 2026-10-09 | 3.690 | 3.760 | 3.690 | 3.720 | 3.720 | 10,300 |
| 2026-10-08 | 3.690 | 3.690 | 3.620 | 3.660 | 3.660 | 19,500 |
| 2026-10-07 | 3.460 | 3.720 | 3.460 | 3.720 | 3.720 | 22,100 |
| 2026-10-06 | 3.390 | 3.650 | 3.390 | 3.600 | 3.600 | 22,700 |
| 2026-10-05 | 3.380 | 3.480 | 3.380 | 3.410 | 3.410 | 7,400 |
| 2026-10-02 | 3.280 | 3.440 | 3.280 | 3.440 | 3.440 | 26,600 |
| 2026-10-01 | 3.400 | 3.400 | 3.290 | 3.290 | 3.290 | 22,300 |
| 2026-09-30 | 3.370 | 3.370 | 3.350 | 3.370 | 3.370 | 14,200 |
| 2026-09-29 | 3.390 | 3.390 | 3.360 | 3.360 | 3.360 | 4,900 |
| 2026-09-28 | 3.360 | 3.400 | 3.330 | 3.380 | 3.380 | 12,300 |
| 2026-09-25 | 3.340 | 3.360 | 3.340 | 3.360 | 3.360 | 3,500 |
| 2026-09-24 | 3.380 | 3.420 | 3.380 | 3.390 | 3.390 | 3,400 |
| 2026-09-23 | 3.420 | 3.450 | 3.400 | 3.410 | 3.410 | 3,700 |
| 2026-09-22 | 3.470 | 3.470 | 3.400 | 3.400 | 3.400 | 19,600 |
| 2026-09-21 | 3.380 | 3.470 | 3.380 | 3.460 | 3.460 | 4,100 |
| 2026-09-18 | 3.470 | 3.490 | 3.400 | 3.400 | 3.400 | 14,700 |
| 2026-09-17 | 3.440 | 3.440 | 3.430 | 3.440 | 3.440 | 3,000 |
| 2026-09-16 | 3.400 | 3.440 | 3.400 | 3.440 | 3.440 | 500 |
| 2026-09-15 | 3.430 | 3.430 | 3.370 | 3.380 | 3.380 | 19,700 |
| 2026-09-14 | 3.440 | 3.490 | 3.440 | 3.460 | 3.460 | 4,300 |
| 2026-09-11 | 3.490 | 3.500 | 3.470 | 3.500 | 3.500 | 5,800 |
| 2026-09-10 | 3.630 | 3.630 | 3.520 | 3.520 | 3.520 | 9,500 |
| 2026-09-09 | 3.590 | 3.650 | 3.590 | 3.630 | 3.630 | 6,000 |
| 2026-09-08 | 3.610 | 3.610 | 3.550 | 3.550 | 3.550 | 11,300 |
| 2026-09-04 | 3.610 | 3.610 | 3.580 | 3.610 | 3.610 | 8,800 |
| 2026-09-03 | 3.570 | 3.610 | 3.550 | 3.550 | 3.550 | 4,100 |
| 2026-09-02 | 3.660 | 3.660 | 3.570 | 3.570 | 3.570 | 6,600 |
| 2026-09-01 | 3.710 | 3.720 | 3.670 | 3.670 | 3.670 | 7,000 |
| 2026-08-31 | 3.700 | 3.720 | 3.610 | 3.720 | 3.720 | 11,300 |
| 2026-08-28 | 3.630 | 3.640 | 3.620 | 3.620 | 3.620 | 1,400 |
| 2026-08-27 | 3.680 | 3.680 | 3.640 | 3.640 | 3.640 | 7,800 |
| 2026-08-26 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 1,000 |
| 2026-08-25 | 3.690 | 3.700 | 3.620 | 3.630 | 3.630 | 9,700 |
| 2026-08-24 | 3.630 | 3.900 | 3.630 | 3.690 | 3.690 | 59,600 |
| 2026-08-21 | 3.790 | 3.810 | 3.590 | 3.630 | 3.630 | 33,300 |
| 2026-08-20 | 3.600 | 3.950 | 3.600 | 3.780 | 3.780 | 81,200 |
| 2026-08-19 | 3.650 | 3.660 | 3.510 | 3.600 | 3.600 | 36,200 |
| 2026-08-18 | 3.630 | 3.800 | 3.590 | 3.660 | 3.660 | 10,200 |
| 2026-08-17 | 3.660 | 3.850 | 3.640 | 3.650 | 3.650 | 25,800 |
| 2026-08-14 | 3.880 | 3.880 | 3.800 | 3.800 | 3.800 | 10,300 |
| 2026-08-13 | 3.860 | 3.890 | 3.840 | 3.890 | 3.890 | 15,400 |
| 2026-08-12 | 3.810 | 3.890 | 3.800 | 3.890 | 3.890 | 29,200 |
| 2026-08-11 | 3.880 | 3.880 | 3.800 | 3.810 | 3.810 | 5,500 |
| 2026-08-10 | 3.780 | 3.890 | 3.750 | 3.870 | 3.870 | 40,400 |
| 2026-08-07 | 3.700 | 3.770 | 3.680 | 3.770 | 3.770 | 18,200 |
| 2026-08-06 | 3.750 | 3.780 | 3.650 | 3.680 | 3.680 | 26,100 |
| 2026-08-05 | 3.650 | 3.740 | 3.640 | 3.730 | 3.730 | 47,700 |
| 2026-08-04 | 3.440 | 3.680 | 3.430 | 3.650 | 3.650 | 123,500 |
| 2026-07-31 | 3.450 | 3.480 | 3.430 | 3.440 | 3.440 | 9,400 |
| 2026-07-30 | 3.490 | 3.500 | 3.410 | 3.430 | 3.430 | 12,100 |
| 2026-07-29 | 3.620 | 3.620 | 3.390 | 3.500 | 3.500 | 49,500 |
| 2026-07-28 | 3.380 | 3.590 | 3.370 | 3.590 | 3.590 | 187,000 |
| 2026-07-27 | 3.000 | 3.040 | 3.000 | 3.030 | 3.030 | 9,900 |
| 2026-07-24 | 3.040 | 3.040 | 2.950 | 3.020 | 3.020 | 11,400 |
| 2026-07-23 | 3.010 | 3.030 | 3.010 | 3.030 | 3.030 | 1,400 |
| 2026-07-22 | 3.050 | 3.050 | 3.000 | 3.000 | 3.000 | 33,500 |
Page 1 of 5 · 250 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.