Bri-Chem Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	0.360	0.360	0.360	0.360	0.360	1,000
2025-02-12	0.350	0.350	0.350	0.350	0.350	0
2025-02-11	0.350	0.350	0.350	0.350	0.350	4,500
2025-02-10	0.360	0.360	0.360	0.360	0.360	1,000
2025-02-07	0.360	0.360	0.360	0.360	0.360	0
2025-02-06	0.360	0.360	0.360	0.360	0.360	500
2025-02-05	0.360	0.360	0.360	0.360	0.360	0
2025-02-04	0.360	0.360	0.360	0.360	0.360	6,500
2025-02-03	0.280	0.370	0.280	0.320	0.320	8,400
2025-01-31	0.360	0.360	0.360	0.360	0.360	2,500
2025-01-30	0.360	0.360	0.360	0.360	0.360	0
2025-01-29	0.360	0.360	0.360	0.360	0.360	10,000
2025-01-28	0.360	0.360	0.360	0.360	0.360	0
2025-01-27	0.350	0.360	0.350	0.360	0.360	5,000
2025-01-24	0.340	0.340	0.340	0.340	0.340	0
2025-01-23	0.320	0.340	0.320	0.340	0.340	17,500
2025-01-22	0.330	0.330	0.320	0.320	0.320	11,400
2025-01-21	0.340	0.340	0.330	0.330	0.330	15,400
2025-01-20	0.340	0.340	0.340	0.340	0.340	2,000
2025-01-17	0.350	0.350	0.350	0.350	0.350	0
2025-01-16	0.350	0.350	0.350	0.350	0.350	33,000
2025-01-15	0.370	0.370	0.350	0.360	0.360	216,400
2025-01-14	0.380	0.380	0.380	0.380	0.380	0
2025-01-13	0.380	0.380	0.380	0.380	0.380	600
2025-01-10	0.360	0.360	0.360	0.360	0.360	7,500
2025-01-09	0.360	0.360	0.360	0.360	0.360	0
2025-01-08	0.360	0.360	0.360	0.360	0.360	98,000
2025-01-07	0.370	0.370	0.360	0.360	0.360	1,000
2025-01-06	0.400	0.400	0.380	0.380	0.380	1,500
2025-01-03	0.360	0.360	0.340	0.340	0.340	2,000
2025-01-02	0.360	0.360	0.360	0.360	0.360	1,900
2024-12-31	0.360	0.360	0.360	0.360	0.360	1,000
2024-12-30	0.330	0.330	0.330	0.330	0.330	1,500
2024-12-27	0.360	0.380	0.340	0.340	0.340	8,700
2024-12-24	0.270	0.330	0.270	0.330	0.330	11,000
2024-12-23	0.320	0.320	0.320	0.320	0.320	0
2024-12-20	0.350	0.350	0.320	0.320	0.320	3,700
2024-12-19	0.340	0.340	0.340	0.340	0.340	0
2024-12-18	0.380	0.380	0.340	0.340	0.340	6,000
2024-12-17	0.370	0.400	0.260	0.390	0.390	19,100
2024-12-16	0.410	0.410	0.380	0.380	0.380	3,500
2024-12-13	0.370	0.420	0.360	0.410	0.410	65,600
2024-12-12	0.350	0.370	0.350	0.370	0.370	3,500
2024-12-11	0.330	0.330	0.330	0.330	0.330	700
2024-12-10	0.300	0.320	0.300	0.320	0.320	73,000
2024-12-09	0.300	0.320	0.300	0.310	0.310	238,700
2024-12-06	0.300	0.300	0.280	0.290	0.290	35,500
2024-12-05	0.280	0.280	0.280	0.280	0.280	0
2024-12-04	0.280	0.280	0.280	0.280	0.280	11,500
2024-12-03	0.250	0.280	0.250	0.280	0.280	51,500
2024-12-02	0.250	0.260	0.240	0.250	0.250	31,500
2024-11-29	0.230	0.230	0.230	0.230	0.230	500
2024-11-28	0.240	0.240	0.240	0.240	0.240	0
2024-11-27	0.250	0.250	0.240	0.240	0.240	1,400
2024-11-26	0.220	0.280	0.220	0.250	0.250	34,000
2024-11-25	0.180	0.180	0.180	0.180	0.180	900
2024-11-22	0.210	0.210	0.190	0.190	0.190	12,800
2024-11-21	0.200	0.200	0.200	0.200	0.200	0
2024-11-20	0.200	0.200	0.200	0.200	0.200	0
2024-11-19	0.210	0.210	0.200	0.200	0.200	10,300

← NewerPage 8 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.