Bri-Chem Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.270	0.270	0.270	0.270	0.270	0
2025-05-09	0.270	0.270	0.270	0.270	0.270	0
2025-05-08	0.270	0.270	0.270	0.270	0.270	500
2025-05-07	0.260	0.260	0.260	0.260	0.260	0
2025-05-06	0.260	0.260	0.260	0.260	0.260	500
2025-05-05	0.230	0.250	0.230	0.250	0.250	1,000
2025-05-02	0.250	0.260	0.220	0.220	0.220	5,200
2025-05-01	0.180	0.270	0.180	0.270	0.270	4,200
2025-04-30	0.280	0.280	0.280	0.280	0.280	1,200
2025-04-29	0.290	0.290	0.290	0.290	0.290	0
2025-04-28	0.290	0.290	0.290	0.290	0.290	0
2025-04-25	0.290	0.290	0.290	0.290	0.290	0
2025-04-24	0.320	0.320	0.260	0.290	0.290	30,300
2025-04-23	0.300	0.300	0.280	0.280	0.280	8,500
2025-04-22	0.320	0.320	0.320	0.320	0.320	1,000
2025-04-21	0.320	0.320	0.320	0.320	0.320	500
2025-04-17	0.310	0.310	0.310	0.310	0.310	2,000
2025-04-16	0.290	0.340	0.290	0.310	0.310	55,000
2025-04-15	0.270	0.270	0.270	0.270	0.270	600
2025-04-14	0.260	0.260	0.260	0.260	0.260	2,000
2025-04-11	0.250	0.250	0.250	0.250	0.250	0
2025-04-10	0.250	0.250	0.250	0.250	0.250	0
2025-04-09	0.250	0.250	0.250	0.250	0.250	2,500
2025-04-08	0.240	0.240	0.240	0.240	0.240	6,700
2025-04-07	0.260	0.260	0.260	0.260	0.260	5,000
2025-04-04	0.270	0.270	0.240	0.240	0.240	3,100
2025-04-03	0.300	0.300	0.300	0.300	0.300	0
2025-04-02	0.310	0.310	0.300	0.300	0.300	27,000
2025-04-01	0.320	0.320	0.300	0.300	0.300	18,500
2025-03-31	0.320	0.320	0.320	0.320	0.320	0
2025-03-28	0.320	0.320	0.320	0.320	0.320	0
2025-03-27	0.320	0.320	0.320	0.320	0.320	0
2025-03-26	0.320	0.320	0.320	0.320	0.320	0
2025-03-25	0.320	0.320	0.320	0.320	0.320	0
2025-03-24	0.320	0.320	0.320	0.320	0.320	0
2025-03-21	0.320	0.320	0.320	0.320	0.320	500
2025-03-20	0.320	0.320	0.320	0.320	0.320	0
2025-03-19	0.320	0.320	0.320	0.320	0.320	0
2025-03-18	0.320	0.320	0.320	0.320	0.320	0
2025-03-17	0.320	0.320	0.320	0.320	0.320	0
2025-03-14	0.320	0.320	0.320	0.320	0.320	3,200
2025-03-13	0.310	0.310	0.310	0.310	0.310	0
2025-03-12	0.310	0.310	0.310	0.310	0.310	0
2025-03-11	0.310	0.310	0.310	0.310	0.310	5,000
2025-03-10	0.340	0.340	0.340	0.340	0.340	0
2025-03-07	0.340	0.340	0.340	0.340	0.340	0
2025-03-06	0.310	0.340	0.310	0.340	0.340	5,000
2025-03-05	0.340	0.340	0.340	0.340	0.340	0
2025-03-04	0.340	0.340	0.340	0.340	0.340	0
2025-03-03	0.300	0.340	0.300	0.340	0.340	23,300
2025-02-28	0.340	0.340	0.340	0.340	0.340	0
2025-02-27	0.340	0.340	0.340	0.340	0.340	0
2025-02-26	0.330	0.340	0.330	0.340	0.340	12,800
2025-02-25	0.320	0.320	0.320	0.320	0.320	0
2025-02-24	0.320	0.320	0.320	0.320	0.320	13,800
2025-02-21	0.320	0.320	0.320	0.320	0.320	2,000
2025-02-20	0.300	0.300	0.300	0.300	0.300	0
2025-02-19	0.270	0.300	0.270	0.300	0.300	4,000
2025-02-18	0.360	0.360	0.360	0.360	0.360	0
2025-02-14	0.360	0.360	0.360	0.360	0.360	0

← NewerPage 7 of 21 · 1,254 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.