Bri-Chem Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 0.270 | 0.270 | 0.270 | 0.270 | 0.235 | 0 |
| 2024-08-21 | 0.270 | 0.270 | 0.270 | 0.270 | 0.235 | 0 |
| 2024-08-20 | 0.270 | 0.270 | 0.270 | 0.270 | 0.235 | 0 |
| 2024-08-19 | 0.270 | 0.270 | 0.270 | 0.270 | 0.235 | 4,700 |
| 2024-08-16 | 0.290 | 0.290 | 0.290 | 0.290 | 0.252 | 0 |
| 2024-08-15 | 0.290 | 0.290 | 0.290 | 0.290 | 0.252 | 0 |
| 2024-08-14 | 0.290 | 0.290 | 0.290 | 0.290 | 0.252 | 0 |
| 2024-08-13 | 0.290 | 0.290 | 0.290 | 0.290 | 0.252 | 0 |
| 2024-08-12 | 0.280 | 0.310 | 0.280 | 0.290 | 0.252 | 33,100 |
| 2024-08-09 | 0.300 | 0.300 | 0.280 | 0.280 | 0.244 | 17,400 |
| 2024-08-08 | 0.290 | 0.290 | 0.290 | 0.290 | 0.252 | 0 |
| 2024-08-07 | 0.290 | 0.290 | 0.290 | 0.290 | 0.252 | 0 |
| 2024-08-06 | 0.290 | 0.290 | 0.290 | 0.290 | 0.252 | 0 |
| 2024-08-02 | 0.280 | 0.290 | 0.280 | 0.290 | 0.252 | 48,500 |
| 2024-08-01 | 0.290 | 0.290 | 0.290 | 0.290 | 0.252 | 11,500 |
| 2024-07-31 | 0.290 | 0.290 | 0.290 | 0.290 | 0.252 | 0 |
| 2024-07-30 | 0.290 | 0.290 | 0.290 | 0.290 | 0.252 | 0 |
| 2024-07-29 | 0.290 | 0.290 | 0.290 | 0.290 | 0.252 | 0 |
| 2024-07-26 | 0.280 | 0.290 | 0.270 | 0.290 | 0.252 | 20,600 |
| 2024-07-25 | 0.290 | 0.290 | 0.290 | 0.290 | 0.252 | 0 |
| 2024-07-24 | 0.270 | 0.290 | 0.270 | 0.290 | 0.252 | 8,800 |
| 2024-07-23 | 0.250 | 0.280 | 0.250 | 0.280 | 0.244 | 4,000 |
| 2024-07-22 | 0.280 | 0.280 | 0.280 | 0.280 | 0.244 | 10,200 |
| 2024-07-19 | 0.280 | 0.280 | 0.280 | 0.280 | 0.244 | 0 |
| 2024-07-18 | 0.280 | 0.280 | 0.280 | 0.280 | 0.244 | 0 |
| 2024-07-17 | 0.280 | 0.280 | 0.280 | 0.280 | 0.244 | 10,000 |
| 2024-07-16 | 0.270 | 0.280 | 0.270 | 0.280 | 0.244 | 1,500 |
| 2024-07-15 | 0.230 | 0.280 | 0.230 | 0.280 | 0.244 | 6,500 |
| 2024-07-12 | 0.280 | 0.280 | 0.280 | 0.280 | 0.244 | 0 |
| 2024-07-11 | 0.270 | 0.280 | 0.270 | 0.280 | 0.244 | 1,000 |
| 2024-07-10 | 0.280 | 0.280 | 0.280 | 0.280 | 0.244 | 14,500 |
| 2024-07-09 | 0.270 | 0.270 | 0.270 | 0.270 | 0.235 | 500 |
| 2024-07-08 | 0.260 | 0.260 | 0.260 | 0.260 | 0.226 | 0 |
| 2024-07-05 | 0.260 | 0.260 | 0.260 | 0.260 | 0.226 | 6,000 |
| 2024-07-04 | 0.260 | 0.260 | 0.260 | 0.260 | 0.226 | 1,100 |
| 2024-07-03 | 0.270 | 0.270 | 0.270 | 0.270 | 0.235 | 1,000 |
| 2024-07-02 | 0.270 | 0.270 | 0.270 | 0.270 | 0.235 | 4,000 |
| 2024-06-28 | 0.260 | 0.260 | 0.260 | 0.260 | 0.226 | 9,000 |
| 2024-06-27 | 0.260 | 0.270 | 0.260 | 0.270 | 0.235 | 6,600 |
| 2024-06-26 | 0.250 | 0.250 | 0.250 | 0.250 | 0.217 | 0 |
| 2024-06-25 | 0.250 | 0.250 | 0.250 | 0.250 | 0.217 | 5,000 |
| 2024-06-24 | 0.270 | 0.270 | 0.270 | 0.270 | 0.235 | 0 |
| 2024-06-21 | 0.250 | 0.270 | 0.250 | 0.270 | 0.235 | 7,500 |
| 2024-06-20 | 0.250 | 0.250 | 0.250 | 0.250 | 0.217 | 0 |
| 2024-06-19 | 0.250 | 0.250 | 0.250 | 0.250 | 0.217 | 0 |
| 2024-06-18 | 0.250 | 0.250 | 0.250 | 0.250 | 0.217 | 0 |
| 2024-06-17 | 0.250 | 0.250 | 0.250 | 0.250 | 0.217 | 0 |
| 2024-06-14 | 0.250 | 0.250 | 0.250 | 0.250 | 0.217 | 300,200 |
| 2024-06-13 | 0.240 | 0.250 | 0.240 | 0.250 | 0.217 | 41,000 |
| 2024-06-12 | 0.240 | 0.240 | 0.240 | 0.240 | 0.209 | 5,200 |
| 2024-06-11 | 0.220 | 0.230 | 0.220 | 0.230 | 0.200 | 9,200 |
| 2024-06-10 | 0.210 | 0.230 | 0.200 | 0.200 | 0.174 | 53,000 |
| 2024-06-07 | 0.220 | 0.220 | 0.220 | 0.220 | 0.191 | 9,200 |
| 2024-06-06 | 0.170 | 0.220 | 0.170 | 0.220 | 0.191 | 115,700 |
| 2024-06-05 | 0.170 | 0.170 | 0.170 | 0.170 | 0.148 | 0 |
| 2024-06-04 | 0.180 | 0.180 | 0.160 | 0.170 | 0.148 | 60,600 |
| 2024-06-03 | 0.180 | 0.180 | 0.170 | 0.180 | 0.157 | 27,600 |
| 2024-05-31 | 0.180 | 0.180 | 0.180 | 0.180 | 0.157 | 0 |
| 2024-05-30 | 0.180 | 0.180 | 0.180 | 0.180 | 0.157 | 100 |
| 2024-05-29 | 0.180 | 0.180 | 0.180 | 0.180 | 0.157 | 0 |
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.