TSXV - Delayed Quote CAD

BioRem Inc. (BRM.V)

Compare
2.6100 +0.0300 (+1.16%)
At close: October 25 at 3:42 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 2.5800 2.6200 2.5500 2.6100 2.6100 17,700
Oct 24, 2024 2.6000 2.6000 2.5600 2.5800 2.5800 9,900
Oct 23, 2024 2.5900 2.6400 2.5900 2.6000 2.6000 22,000
Oct 22, 2024 2.5600 2.5800 2.5500 2.5800 2.5800 11,600
Oct 21, 2024 2.5200 2.6400 2.5200 2.6000 2.6000 35,500
Oct 18, 2024 2.5400 2.5500 2.4800 2.5200 2.5200 20,300
Oct 17, 2024 2.5600 2.5600 2.5000 2.5100 2.5100 25,500
Oct 16, 2024 2.5700 2.5700 2.5000 2.5400 2.5400 20,800
Oct 15, 2024 2.6000 2.6400 2.5500 2.5700 2.5700 10,300
Oct 11, 2024 2.6000 2.6200 2.5500 2.6200 2.6200 20,000
Oct 10, 2024 2.5700 2.6200 2.5700 2.5800 2.5800 27,300
Oct 9, 2024 2.5900 2.6000 2.5200 2.5700 2.5700 22,200
Oct 8, 2024 2.4800 2.5600 2.4700 2.5400 2.5400 40,900
Oct 7, 2024 2.3900 2.4800 2.3800 2.4700 2.4700 30,200
Oct 4, 2024 2.3100 2.3100 2.3000 2.3100 2.3100 36,300
Oct 3, 2024 2.3300 2.3500 2.3200 2.3200 2.3200 11,400
Oct 2, 2024 2.3800 2.3800 2.3300 2.3600 2.3600 36,500
Oct 1, 2024 2.3900 2.4000 2.3500 2.3800 2.3800 35,200
Sep 30, 2024 2.3800 2.3900 2.3500 2.3500 2.3500 9,300
Sep 27, 2024 2.3600 2.4000 2.3600 2.3800 2.3800 29,300
Sep 26, 2024 2.3900 2.4000 2.3600 2.3800 2.3800 17,400
Sep 25, 2024 2.3500 2.4000 2.3500 2.4000 2.4000 8,200
Sep 24, 2024 2.4300 2.4400 2.3500 2.3500 2.3500 27,000
Sep 23, 2024 2.4200 2.4500 2.3800 2.4400 2.4400 65,500
Sep 20, 2024 2.4600 2.4600 2.4300 2.4400 2.4400 8,300
Sep 19, 2024 2.4500 2.4600 2.4500 2.4600 2.4600 3,400
Sep 18, 2024 2.4600 2.4600 2.4400 2.4400 2.4400 2,400
Sep 17, 2024 2.4800 2.4800 2.4500 2.4700 2.4700 11,500
Sep 16, 2024 2.4100 2.4800 2.4000 2.4800 2.4800 36,800
Sep 13, 2024 2.4300 2.4400 2.3800 2.3900 2.3900 15,000
Sep 12, 2024 2.4000 2.4600 2.4000 2.4400 2.4400 42,300
Sep 11, 2024 2.3200 2.4100 2.3000 2.4000 2.4000 21,800
Sep 10, 2024 2.3900 2.3900 2.3200 2.3400 2.3400 12,900
Sep 9, 2024 2.3000 2.4000 2.2800 2.4000 2.4000 13,200
Sep 6, 2024 2.3500 2.3500 2.2400 2.3000 2.3000 58,500
Sep 5, 2024 2.4500 2.4500 2.3500 2.3700 2.3700 49,900
Sep 4, 2024 2.4700 2.5500 2.4500 2.4500 2.4500 41,100
Sep 3, 2024 2.4800 2.5200 2.4100 2.4600 2.4600 85,100
Aug 30, 2024 2.3000 2.5000 2.2900 2.4800 2.4800 127,900
Aug 29, 2024 2.2500 2.2900 2.2000 2.2900 2.2900 37,400
Aug 28, 2024 2.2900 2.2900 2.2100 2.2100 2.2100 20,700
Aug 27, 2024 2.2300 2.2800 2.1800 2.2500 2.2500 32,200
Aug 26, 2024 2.2000 2.3000 2.1700 2.2100 2.2100 139,000
Aug 23, 2024 2.2100 2.2100 2.2000 2.2000 2.2000 8,300
Aug 22, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 1,100
Aug 21, 2024 2.2300 2.2300 2.2000 2.2000 2.2000 2,500
Aug 20, 2024 2.1600 2.2300 2.1600 2.2000 2.2000 7,600
Aug 19, 2024 2.2500 2.2500 2.2000 2.2000 2.2000 56,600
Aug 16, 2024 2.2500 2.2500 2.2200 2.2500 2.2500 22,200
Aug 15, 2024 2.1300 2.2500 2.1300 2.2500 2.2500 38,600
Aug 14, 2024 2.0900 2.1300 2.0600 2.1300 2.1300 21,700
Aug 13, 2024 2.0800 2.0800 2.0600 2.0700 2.0700 11,900
Aug 12, 2024 2.0500 2.0800 2.0500 2.0800 2.0800 25,400
Aug 9, 2024 2.0600 2.0600 2.0400 2.0500 2.0500 1,100
Aug 8, 2024 2.0600 2.0600 2.0600 2.0600 2.0600 1,500
Aug 7, 2024 2.0500 2.0700 2.0200 2.0200 2.0200 12,100
Aug 6, 2024 2.0000 2.0500 1.9300 2.0500 2.0500 27,200
Aug 2, 2024 2.0200 2.0300 2.0100 2.0300 2.0300 23,500
Aug 1, 2024 2.0300 2.0500 2.0200 2.0400 2.0400 6,000
Jul 31, 2024 2.0200 2.0300 2.0200 2.0300 2.0300 16,300
Jul 30, 2024 2.0700 2.0700 2.0500 2.0500 2.0500 10,400
Jul 29, 2024 2.0900 2.0900 2.0500 2.0900 2.0900 16,700
Jul 26, 2024 2.0500 2.0500 2.0500 2.0500 2.0500 -
Jul 25, 2024 2.0700 2.0800 2.0500 2.0500 2.0500 36,200
Jul 24, 2024 2.0600 2.0600 2.0600 2.0600 2.0600 -
Jul 23, 2024 2.0400 2.0600 2.0300 2.0600 2.0600 5,000
Jul 22, 2024 2.0900 2.0900 2.0200 2.0200 2.0200 9,000
Jul 19, 2024 2.0300 2.0500 2.0200 2.0500 2.0500 4,400
Jul 18, 2024 2.0600 2.0700 2.0500 2.0500 2.0500 5,600
Jul 17, 2024 2.0400 2.0700 2.0300 2.0400 2.0400 9,900
Jul 16, 2024 2.0400 2.0700 2.0300 2.0400 2.0400 21,200
Jul 15, 2024 2.0600 2.0600 2.0200 2.0300 2.0300 7,300
Jul 12, 2024 2.0600 2.0600 2.0200 2.0300 2.0300 21,500
Jul 11, 2024 2.0300 2.0700 2.0300 2.0700 2.0700 13,600
Jul 10, 2024 2.0200 2.0200 2.0100 2.0100 2.0100 1,000
Jul 9, 2024 2.0200 2.0500 2.0100 2.0100 2.0100 4,700
Jul 8, 2024 2.0500 2.0500 2.0100 2.0200 2.0200 16,400
Jul 5, 2024 2.0600 2.1000 2.0100 2.0600 2.0600 38,600
Jul 4, 2024 2.0600 2.0600 2.0500 2.0500 2.0500 3,900
Jul 3, 2024 2.0400 2.0800 2.0400 2.0800 2.0800 1,800
Jul 2, 2024 2.0200 2.0400 2.0000 2.0200 2.0200 19,300
Jun 28, 2024 2.0100 2.0300 2.0100 2.0300 2.0300 9,100
Jun 27, 2024 2.1000 2.1000 2.0400 2.0800 2.0800 18,600
Jun 26, 2024 2.0900 2.0900 2.0500 2.0500 2.0500 23,000
Jun 25, 2024 2.0900 2.1200 2.0200 2.0200 2.0200 15,800
Jun 24, 2024 2.0800 2.1000 2.0700 2.0800 2.0800 8,200
Jun 21, 2024 2.1400 2.1400 2.0700 2.0700 2.0700 9,600
Jun 20, 2024 2.1200 2.1500 2.1000 2.1000 2.1000 13,100
Jun 19, 2024 2.1900 2.1900 2.1200 2.1200 2.1200 4,600
Jun 18, 2024 2.2000 2.2000 2.1000 2.1500 2.1500 22,400
Jun 17, 2024 1.9900 2.2800 1.9600 2.2000 2.2000 147,800
Jun 14, 2024 1.9600 1.9600 1.9300 1.9300 1.9300 6,100
Jun 13, 2024 1.9400 1.9800 1.9400 1.9600 1.9600 8,300
Jun 12, 2024 1.9500 1.9500 1.9200 1.9400 1.9400 21,900
Jun 11, 2024 1.9600 1.9800 1.9300 1.9500 1.9500 7,500
Jun 10, 2024 1.9800 1.9800 1.9800 1.9800 1.9800 1,800
Jun 7, 2024 1.9800 1.9800 1.9800 1.9800 1.9800 1,300
Jun 6, 2024 1.9500 1.9800 1.9500 1.9800 1.9800 8,200
Jun 5, 2024 1.9500 1.9700 1.9500 1.9700 1.9700 7,100
Jun 4, 2024 1.9300 1.9700 1.9300 1.9600 1.9600 16,700
Jun 3, 2024 2.0000 2.0000 1.9300 1.9300 1.9300 8,200
May 31, 2024 2.0400 2.0400 2.0200 2.0300 2.0300 5,200
May 30, 2024 2.0000 2.0600 1.9700 2.0300 2.0300 19,300
May 29, 2024 1.9500 2.0100 1.9500 2.0100 2.0100 46,700
May 28, 2024 1.8800 2.0200 1.8400 2.0000 2.0000 57,200
May 27, 2024 1.8700 1.9000 1.8700 1.9000 1.9000 2,500
May 24, 2024 1.8700 1.9200 1.8700 1.8900 1.8900 2,900
May 23, 2024 1.9400 1.9400 1.8900 1.9000 1.9000 33,400
May 22, 2024 1.9900 2.0000 1.9000 1.9500 1.9500 30,700
May 21, 2024 1.9900 2.0000 1.9600 1.9800 1.9800 26,700
May 17, 2024 1.9700 1.9900 1.9700 1.9800 1.9800 11,500
May 16, 2024 1.9700 1.9900 1.9700 1.9900 1.9900 3,400
May 15, 2024 1.9800 1.9800 1.9600 1.9600 1.9600 9,300
May 14, 2024 1.9900 2.0000 1.9800 1.9800 1.9800 34,700
May 13, 2024 2.0000 2.0000 1.9600 2.0000 2.0000 19,500
May 10, 2024 1.9600 1.9900 1.9600 1.9700 1.9700 20,300
May 9, 2024 1.9300 1.9800 1.9200 1.9800 1.9800 27,900
May 8, 2024 1.9200 1.9300 1.9100 1.9100 1.9100 13,900
May 7, 2024 1.9400 1.9500 1.9300 1.9400 1.9400 28,300
May 6, 2024 1.9400 1.9500 1.8600 1.9000 1.9000 21,200
May 3, 2024 1.9000 1.9400 1.8500 1.9400 1.9400 31,500
May 2, 2024 1.9200 1.9200 1.8800 1.8800 1.8800 34,600
May 1, 2024 1.9400 1.9400 1.8800 1.8800 1.8800 16,800
Apr 30, 2024 1.9800 1.9800 1.8500 1.9400 1.9400 56,700
Apr 29, 2024 1.9900 1.9900 1.9400 1.9500 1.9500 23,000
Apr 26, 2024 1.9900 1.9900 1.9700 1.9700 1.9700 21,400
Apr 25, 2024 2.0300 2.0500 1.9900 2.0000 2.0000 14,100
Apr 24, 2024 2.0300 2.0800 1.9900 2.0800 2.0800 39,100
Apr 23, 2024 2.0400 2.0500 1.9700 2.0100 2.0100 48,000
Apr 22, 2024 2.0800 2.0800 1.9900 2.0100 2.0100 33,400
Apr 19, 2024 1.9600 2.0800 1.9500 2.0600 2.0600 176,500
Apr 18, 2024 1.9500 1.9600 1.8600 1.9600 1.9600 45,400
Apr 17, 2024 1.9500 1.9700 1.9300 1.9700 1.9700 8,300
Apr 16, 2024 1.9800 1.9900 1.9600 1.9900 1.9900 7,700
Apr 15, 2024 2.0400 2.0400 1.9100 1.9900 1.9900 65,200
Apr 12, 2024 1.9700 2.0800 1.9300 1.9600 1.9600 90,200
Apr 11, 2024 1.4200 1.9000 1.4000 1.8900 1.8900 218,600
Apr 10, 2024 1.4700 1.4700 1.4300 1.4300 1.4300 5,400
Apr 9, 2024 1.4800 1.5000 1.4800 1.4800 1.4800 35,700
Apr 8, 2024 1.4500 1.4800 1.4300 1.4800 1.4800 10,200
Apr 5, 2024 1.4900 1.4900 1.4500 1.4600 1.4600 7,400
Apr 4, 2024 1.4900 1.4900 1.4900 1.4900 1.4900 500
Apr 3, 2024 1.4700 1.4900 1.4500 1.4900 1.4900 14,900
Apr 2, 2024 1.5000 1.5000 1.5000 1.5000 1.5000 100
Apr 1, 2024 1.4900 1.4900 1.4900 1.4900 1.4900 -
Mar 28, 2024 1.4900 1.4900 1.4900 1.4900 1.4900 8,300
Mar 27, 2024 1.4800 1.4800 1.4600 1.4700 1.4700 5,700
Mar 26, 2024 1.4800 1.5000 1.4800 1.4900 1.4900 20,500
Mar 25, 2024 1.4500 1.4900 1.4500 1.4900 1.4900 7,900
Mar 22, 2024 1.4300 1.4500 1.4100 1.4100 1.4100 26,900
Mar 21, 2024 1.4300 1.4300 1.4100 1.4200 1.4200 9,700
Mar 20, 2024 1.4400 1.4400 1.4300 1.4300 1.4300 1,100
Mar 19, 2024 1.4700 1.4700 1.4100 1.4100 1.4100 7,500
Mar 18, 2024 1.4100 1.4700 1.4000 1.4500 1.4500 4,600
Mar 15, 2024 1.4000 1.4000 1.3800 1.3800 1.3800 3,000
Mar 14, 2024 1.3900 1.4000 1.3900 1.4000 1.4000 26,900
Mar 13, 2024 1.3900 1.3900 1.3800 1.3900 1.3900 17,400
Mar 12, 2024 1.4100 1.4100 1.3700 1.4000 1.4000 23,100
Mar 11, 2024 1.4400 1.4600 1.4100 1.4100 1.4100 11,900
Mar 8, 2024 1.4700 1.4700 1.4100 1.4200 1.4200 42,300
Mar 7, 2024 1.4900 1.4900 1.4600 1.4600 1.4600 21,800
Mar 6, 2024 1.4900 1.5000 1.4900 1.4900 1.4900 2,700
Mar 5, 2024 1.5000 1.5000 1.4900 1.5000 1.5000 22,500
Mar 4, 2024 1.5300 1.5300 1.5100 1.5100 1.5100 6,200
Mar 1, 2024 1.5300 1.5300 1.5300 1.5300 1.5300 9,900
Feb 29, 2024 1.5500 1.5500 1.5300 1.5300 1.5300 1,100
Feb 28, 2024 1.5600 1.5600 1.5500 1.5500 1.5500 7,800
Feb 27, 2024 1.5700 1.6000 1.5600 1.5600 1.5600 21,500
Feb 26, 2024 1.5500 1.6000 1.5500 1.5500 1.5500 19,700
Feb 23, 2024 1.5400 1.5500 1.5300 1.5500 1.5500 14,000
Feb 22, 2024 1.5400 1.5500 1.5300 1.5400 1.5400 7,400
Feb 21, 2024 1.5000 1.5500 1.5000 1.5500 1.5500 67,600
Feb 20, 2024 1.5000 1.5000 1.4900 1.5000 1.5000 6,100
Feb 16, 2024 1.5100 1.5100 1.4700 1.4900 1.4900 40,700
Feb 15, 2024 1.5300 1.5300 1.5000 1.5000 1.5000 19,300
Feb 14, 2024 1.5300 1.5500 1.5000 1.5500 1.5500 37,500
Feb 13, 2024 1.5800 1.5800 1.5400 1.5400 1.5400 9,400
Feb 12, 2024 1.5600 1.5600 1.5400 1.5500 1.5500 17,900
Feb 9, 2024 1.5200 1.5500 1.5000 1.5500 1.5500 37,700
Feb 8, 2024 1.5800 1.5800 1.5000 1.5100 1.5100 41,900
Feb 7, 2024 1.5800 1.5900 1.5400 1.5700 1.5700 24,900
Feb 6, 2024 1.5800 1.6200 1.5400 1.6000 1.6000 74,800
Feb 5, 2024 1.5700 1.5700 1.5000 1.5600 1.5600 45,200
Feb 2, 2024 1.5500 1.5900 1.5500 1.5500 1.5500 91,300
Feb 1, 2024 1.4200 1.5400 1.4200 1.5300 1.5300 57,500
Jan 31, 2024 1.4100 1.4200 1.4100 1.4200 1.4200 10,800
Jan 30, 2024 1.3700 1.5100 1.3700 1.4100 1.4100 61,700
Jan 29, 2024 1.4500 1.4500 1.3800 1.3800 1.3800 47,700
Jan 26, 2024 1.3900 1.4400 1.3900 1.4400 1.4400 73,000
Jan 25, 2024 1.4700 1.4700 1.3400 1.3400 1.3400 39,400
Jan 24, 2024 1.1500 1.4000 1.1500 1.4000 1.4000 197,600
Jan 23, 2024 1.0900 1.1200 1.0800 1.1200 1.1200 220,000
Jan 22, 2024 1.0500 1.0800 1.0500 1.0800 1.0800 10,700
Jan 19, 2024 1.0500 1.0800 1.0500 1.0700 1.0700 36,800
Jan 18, 2024 1.0100 1.0100 1.0100 1.0100 1.0100 -
Jan 17, 2024 1.0200 1.0200 1.0100 1.0100 1.0100 29,200
Jan 16, 2024 1.0200 1.0200 1.0200 1.0200 1.0200 14,700
Jan 15, 2024 1.0200 1.0200 1.0200 1.0200 1.0200 3,500
Jan 12, 2024 0.9800 0.9800 0.9800 0.9800 0.9800 3,500
Jan 11, 2024 1.0000 1.0000 0.9800 0.9800 0.9800 34,600
Jan 10, 2024 0.9600 0.9600 0.9600 0.9600 0.9600 500
Jan 9, 2024 0.9600 0.9600 0.9600 0.9600 0.9600 1,000
Jan 8, 2024 1.0100 1.0100 1.0100 1.0100 1.0100 -
Jan 5, 2024 1.0000 1.0100 1.0000 1.0100 1.0100 5,000
Jan 4, 2024 0.9500 1.0000 0.9500 1.0000 1.0000 29,500
Jan 3, 2024 0.9900 0.9900 0.9900 0.9900 0.9900 -
Jan 2, 2024 0.9900 0.9900 0.9900 0.9900 0.9900 5,000
Dec 29, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 1,700
Dec 28, 2023 1.0100 1.0100 1.0000 1.0000 1.0000 3,900
Dec 27, 2023 1.0100 1.0100 1.0100 1.0100 1.0100 -
Dec 22, 2023 1.0100 1.0100 1.0100 1.0100 1.0100 10,500
Dec 21, 2023 1.0000 1.0100 1.0000 1.0000 1.0000 36,100
Dec 20, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 -
Dec 19, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 200
Dec 18, 2023 1.0000 1.0100 0.9900 1.0100 1.0100 6,400
Dec 15, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 5,000
Dec 14, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 10,000
Dec 13, 2023 1.0000 1.0100 0.9900 1.0100 1.0100 14,500
Dec 12, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 3,000
Dec 11, 2023 0.9600 0.9600 0.9600 0.9600 0.9600 1,000
Dec 8, 2023 0.9200 0.9600 0.9200 0.9600 0.9600 19,000
Dec 7, 2023 1.0000 1.0200 0.9600 0.9600 0.9600 80,500
Dec 6, 2023 1.0000 1.0000 0.9700 0.9700 0.9700 2,600
Dec 5, 2023 0.8800 1.0000 0.8800 1.0000 1.0000 48,600
Dec 4, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 -
Dec 1, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 -
Nov 30, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 -
Nov 29, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 4,000
Nov 28, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 -
Nov 27, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 -
Nov 24, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 500
Nov 23, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 -
Nov 22, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 -
Nov 21, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 -
Nov 20, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 -
Nov 17, 2023 0.8700 0.8700 0.8500 0.8500 0.8500 17,000
Nov 16, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 5,400
Nov 15, 2023 0.8900 0.8900 0.8900 0.8900 0.8900 -
Nov 14, 2023 0.8900 0.8900 0.8900 0.8900 0.8900 -
Nov 13, 2023 0.8900 0.8900 0.8900 0.8900 0.8900 -
Nov 10, 2023 0.8900 0.8900 0.8900 0.8900 0.8900 500
Nov 9, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 -
Nov 8, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 -
Nov 7, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 700
Nov 6, 2023 0.8600 0.8800 0.8500 0.8800 0.8800 50,000
Nov 3, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 -
Nov 2, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 1,100
Nov 1, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 -
Oct 31, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 -
Oct 30, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 5,500
Oct 27, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 1,500
Oct 26, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 -
Oct 25, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 300

Related Tickers