Bri-Chem Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	0.400	0.400	0.400	0.400	0.071	5,200
2023-06-12	0.390	0.390	0.390	0.390	0.069	0
2023-06-09	0.390	0.390	0.390	0.390	0.069	0
2023-06-08	0.390	0.390	0.390	0.390	0.069	500
2023-06-07	0.390	0.400	0.390	0.390	0.069	27,700
2023-06-06	0.410	0.440	0.380	0.380	0.067	64,000
2023-06-05	0.410	0.410	0.410	0.410	0.073	0
2023-06-02	0.400	0.410	0.400	0.410	0.073	1,000
2023-06-01	0.380	0.380	0.380	0.380	0.067	5,000
2023-05-31	0.420	0.420	0.400	0.400	0.071	44,300
2023-05-30	0.420	0.420	0.420	0.420	0.075	6,000
2023-05-29	0.420	0.420	0.420	0.420	0.075	700
2023-05-26	0.430	0.430	0.430	0.430	0.076	0
2023-05-25	0.430	0.430	0.430	0.430	0.076	0
2023-05-24	0.430	0.430	0.430	0.430	0.076	600
2023-05-23	0.450	0.450	0.420	0.420	0.075	12,500
2023-05-19	0.450	0.450	0.450	0.450	0.080	0
2023-05-18	0.450	0.450	0.450	0.450	0.080	2,700
2023-05-17	0.460	0.460	0.460	0.460	0.082	15,700
2023-05-16	0.490	0.490	0.450	0.450	0.080	35,600
2023-05-15	0.480	0.510	0.470	0.510	0.090	180,500
2023-05-12	0.470	0.470	0.470	0.470	0.083	11,000
2023-05-11	0.480	0.480	0.480	0.480	0.064	1,000
2023-05-10	0.470	0.470	0.470	0.470	0.063	0
2023-05-09	0.470	0.470	0.470	0.470	0.063	0
2023-05-08	0.490	0.490	0.470	0.470	0.063	9,000
2023-05-05	0.470	0.470	0.470	0.470	0.063	0
2023-05-04	0.480	0.480	0.470	0.470	0.063	12,300
2023-05-03	0.500	0.500	0.480	0.480	0.064	22,400
2023-05-02	0.510	0.510	0.500	0.500	0.067	62,700
2023-05-01	0.510	0.510	0.510	0.510	0.068	0
2023-04-28	0.510	0.510	0.510	0.510	0.068	2,500
2023-04-27	0.510	0.510	0.510	0.510	0.068	500
2023-04-26	0.510	0.510	0.510	0.510	0.068	0
2023-04-25	0.510	0.510	0.510	0.510	0.068	5,000
2023-04-24	0.540	0.540	0.510	0.510	0.068	37,000
2023-04-21	0.530	0.530	0.520	0.520	0.069	26,500
2023-04-20	0.550	0.550	0.550	0.550	0.073	0
2023-04-19	0.550	0.550	0.550	0.550	0.073	500
2023-04-18	0.550	0.550	0.550	0.550	0.073	0
2023-04-17	0.560	0.560	0.550	0.550	0.073	28,000
2023-04-14	0.560	0.560	0.560	0.560	0.075	1,000
2023-04-13	0.560	0.560	0.560	0.560	0.075	0
2023-04-12	0.550	0.560	0.550	0.560	0.075	7,100
2023-04-11	0.550	0.560	0.530	0.530	0.071	24,100
2023-04-10	0.580	0.580	0.560	0.560	0.075	41,200
2023-04-06	0.580	0.580	0.580	0.580	0.077	10,000
2023-04-05	0.570	0.570	0.570	0.570	0.076	13,700
2023-04-04	0.540	0.540	0.540	0.540	0.072	0
2023-04-03	0.540	0.540	0.540	0.540	0.072	0
2023-03-31	0.520	0.540	0.520	0.540	0.072	21,500
2023-03-30	0.570	0.580	0.520	0.520	0.069	60,700
2023-03-29	0.620	0.620	0.610	0.620	0.082	40,500
2023-03-28	0.600	0.620	0.600	0.620	0.082	18,400
2023-03-27	0.600	0.600	0.580	0.580	0.077	46,500
2023-03-24	0.600	0.600	0.600	0.600	0.080	0
2023-03-23	0.600	0.600	0.600	0.600	0.080	8,000
2023-03-22	0.610	0.610	0.610	0.610	0.081	0
2023-03-21	0.580	0.610	0.580	0.610	0.081	27,600
2023-03-20	0.580	0.580	0.580	0.580	0.077	15,300

← NewerPage 15 of 21 · 1,253 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.