Bri-Chem Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	0.180	0.180	0.180	0.180	0.157	0
2024-05-27	0.190	0.190	0.180	0.180	0.157	16,900
2024-05-24	0.200	0.200	0.200	0.200	0.174	0
2024-05-23	0.200	0.200	0.200	0.200	0.174	23,000
2024-05-22	0.200	0.200	0.190	0.200	0.174	24,000
2024-05-21	0.210	0.210	0.210	0.210	0.183	23,500
2024-05-17	0.210	0.210	0.210	0.210	0.183	20,000
2024-05-16	0.280	0.280	0.160	0.210	0.183	123,200
2024-05-15	0.310	0.310	0.310	0.310	0.270	3,000
2024-05-14	0.300	0.320	0.300	0.320	0.278	25,500
2024-05-13	0.300	0.300	0.300	0.300	0.157	10,000
2024-05-10	0.310	0.310	0.310	0.310	0.162	0
2024-05-09	0.310	0.310	0.310	0.310	0.162	0
2024-05-08	0.310	0.310	0.300	0.310	0.162	63,200
2024-05-07	0.320	0.320	0.320	0.320	0.167	0
2024-05-06	0.320	0.320	0.320	0.320	0.167	11,000
2024-05-03	0.330	0.330	0.330	0.330	0.172	0
2024-05-02	0.320	0.330	0.320	0.330	0.172	10,000
2024-05-01	0.320	0.320	0.320	0.320	0.167	0
2024-04-30	0.320	0.320	0.320	0.320	0.167	9,000
2024-04-29	0.320	0.320	0.320	0.320	0.167	0
2024-04-26	0.320	0.320	0.320	0.320	0.167	8,500
2024-04-25	0.330	0.330	0.330	0.330	0.172	0
2024-04-24	0.330	0.330	0.330	0.330	0.172	41,500
2024-04-23	0.340	0.340	0.340	0.340	0.177	0
2024-04-22	0.340	0.340	0.340	0.340	0.177	0
2024-04-19	0.340	0.340	0.340	0.340	0.177	0
2024-04-18	0.340	0.340	0.340	0.340	0.177	0
2024-04-17	0.340	0.340	0.340	0.340	0.177	0
2024-04-16	0.340	0.340	0.340	0.340	0.177	0
2024-04-15	0.340	0.340	0.340	0.340	0.177	0
2024-04-12	0.340	0.340	0.340	0.340	0.177	0
2024-04-11	0.340	0.340	0.340	0.340	0.177	2,000
2024-04-10	0.340	0.340	0.340	0.340	0.177	0
2024-04-09	0.340	0.340	0.340	0.340	0.177	0
2024-04-08	0.340	0.340	0.340	0.340	0.177	33,000
2024-04-05	0.350	0.350	0.350	0.350	0.183	0
2024-04-04	0.350	0.350	0.350	0.350	0.183	2,000
2024-04-03	0.340	0.340	0.340	0.340	0.177	0
2024-04-02	0.330	0.340	0.330	0.340	0.177	4,500
2024-04-01	0.350	0.350	0.350	0.350	0.183	13,600
2024-03-28	0.360	0.360	0.360	0.360	0.188	16,500
2024-03-27	0.390	0.390	0.370	0.370	0.193	34,500
2024-03-26	0.390	0.390	0.390	0.390	0.204	0
2024-03-25	0.390	0.390	0.390	0.390	0.204	2,400
2024-03-22	0.400	0.400	0.400	0.400	0.209	1,500
2024-03-21	0.380	0.380	0.380	0.380	0.198	0
2024-03-20	0.390	0.390	0.380	0.380	0.198	30,000
2024-03-19	0.400	0.400	0.400	0.400	0.209	1,500
2024-03-18	0.390	0.390	0.390	0.390	0.204	6,000
2024-03-15	0.390	0.390	0.390	0.390	0.204	2,500
2024-03-14	0.390	0.390	0.390	0.390	0.204	0
2024-03-13	0.390	0.390	0.390	0.390	0.204	0
2024-03-12	0.390	0.390	0.390	0.390	0.204	4,000
2024-03-11	0.380	0.380	0.380	0.380	0.198	500
2024-03-08	0.370	0.370	0.370	0.370	0.193	0
2024-03-07	0.370	0.370	0.370	0.370	0.193	0
2024-03-06	0.370	0.370	0.370	0.370	0.193	1,500
2024-03-05	0.380	0.380	0.380	0.380	0.198	0
2024-03-04	0.380	0.380	0.380	0.380	0.198	9,000

← NewerPage 11 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.