Skip to main content
BioRem Inc. (TSXV:BRM)
Canada flag Canada · Delayed Price · Currency is CAD
2.510
+0.010 (0.40%)
At close: Dec 5, 2025

BioRem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.542.572.542.55-2.00%784
Dec 4, 20252.522.592.502.502.50-1.19%6,504
Dec 3, 20252.632.642.522.532.53-2.69%25,024
Dec 2, 20252.592.622.582.602.60-10,991
Dec 1, 20252.682.702.522.602.60-2.99%25,950
Nov 28, 20252.702.702.632.682.680.37%24,310
Nov 27, 20252.752.752.662.672.67-3.26%26,219
Nov 26, 20252.682.762.652.762.763.37%108,008
Nov 25, 20252.602.682.522.672.674.30%94,487
Nov 24, 20252.342.562.342.562.5613.78%103,558
Nov 21, 20252.262.272.252.252.25-0.88%8,715
Nov 20, 20252.242.292.242.272.27-1.30%35,092
Nov 19, 20252.402.402.232.302.30-5.35%43,670
Nov 18, 20252.222.442.222.432.438.97%110,352
Nov 17, 20252.102.302.102.232.233.72%163,749
Nov 14, 20252.152.172.132.152.15-0.92%23,800
Nov 13, 20252.112.172.102.172.17-38,932
Nov 12, 20252.122.172.112.172.17-8,550
Nov 11, 20252.162.172.162.172.17-34,000
Nov 10, 20252.152.172.102.172.170.46%23,460
Nov 7, 20252.172.172.142.162.16-0.46%9,110
Nov 6, 20252.172.172.152.172.170.93%32,358
Nov 5, 20252.052.172.042.152.155.91%114,229
Nov 4, 20252.012.032.012.032.03-21,800
Nov 3, 20252.022.042.022.032.031.00%7,876
Oct 31, 20252.062.062.012.012.01-2.43%20,144
Oct 30, 20252.042.062.042.062.061.48%10,800
Oct 29, 20252.052.072.032.032.03-2.40%21,269
Oct 28, 20252.032.092.032.082.082.46%13,396
Oct 27, 20251.992.051.992.032.032.01%45,015
Oct 24, 20251.952.001.951.991.993.65%8,291
Oct 23, 20251.901.961.901.921.920.52%9,800
Oct 22, 20251.941.941.901.911.91-4,900
Oct 21, 20251.891.931.891.911.911.06%16,966
Oct 20, 20251.921.941.891.891.89-0.53%10,942
Oct 17, 20251.911.921.871.901.90-17,210
Oct 16, 20251.921.921.891.901.90-42,550
Oct 15, 20251.941.941.901.901.90-2.06%19,575
Oct 14, 20252.002.001.891.941.94-2.51%51,516
Oct 10, 20252.002.001.991.991.99-1.97%31,506
Oct 9, 20252.032.032.002.032.03-22,154
Oct 8, 20252.012.032.012.032.03-8,901
Oct 7, 20252.032.031.982.032.031.50%20,605
Oct 6, 20252.012.031.992.002.00-0.99%33,046
Oct 3, 20251.962.081.962.022.022.54%58,313
Oct 2, 20251.962.001.951.971.971.03%5,005
Oct 1, 20251.951.961.951.951.95-0.51%13,600
Sep 30, 20251.951.961.951.961.960.51%4,045
Sep 29, 20252.002.001.951.951.95-2.50%23,728
Sep 26, 20252.002.001.992.002.002.04%25,000
Sep 25, 20251.961.991.961.961.96-2.00%9,860
Sep 24, 20251.972.021.962.002.001.01%36,502
Sep 23, 20251.952.011.951.981.981.02%18,133
Sep 22, 20252.032.031.951.961.96-1.01%46,550
Sep 19, 20252.032.031.951.981.98-2.46%125,613
Sep 18, 20252.022.032.002.032.030.50%100,012
Sep 17, 20252.052.072.022.022.02-1.94%28,093
Sep 16, 20252.072.082.052.062.06-0.48%6,446
Sep 15, 20252.062.132.052.072.07-40,699
Sep 12, 20252.122.122.072.072.07-0.48%4,340
Sep 11, 20252.012.082.002.082.083.48%35,289
Sep 10, 20252.062.072.012.012.01-1.95%11,700
Sep 9, 20252.022.072.002.052.050.99%61,336
Sep 8, 20252.042.042.012.032.03-0.49%24,997
Sep 5, 20252.082.082.042.042.04-0.97%46,901
Sep 4, 20252.062.062.042.062.060.49%23,343
Sep 3, 20252.062.092.052.052.05-0.49%14,733
Sep 2, 20252.052.142.052.062.06-1.44%19,614
Aug 29, 20252.142.142.082.092.09-1.88%20,993
Aug 28, 20252.192.202.122.132.13-1.39%60,489
Aug 27, 20252.232.252.152.162.16-3.14%49,627
Aug 26, 20252.332.332.192.232.23-4.29%103,348
Aug 25, 20252.242.442.242.332.3312.02%123,959
Aug 22, 20252.092.102.062.082.081.96%62,770
Aug 20, 20252.052.052.042.042.040.99%7,629
Aug 19, 20252.022.032.012.022.02-22,559
Aug 18, 20252.052.082.022.022.02-1.46%61,611
Aug 15, 20252.052.062.022.052.05-0.49%14,285
Aug 14, 20252.052.102.032.062.06-1.44%61,440
Aug 13, 20252.092.102.082.092.09-9,188
Aug 12, 20252.092.102.092.092.09-0.95%5,263
Aug 11, 20252.042.132.042.112.111.93%5,672
Aug 8, 20252.062.082.022.072.070.98%16,950
Aug 7, 20252.062.102.042.052.05-0.97%37,340
Aug 6, 20252.092.142.072.072.07-1.43%23,071
Aug 5, 20252.092.102.042.102.10-5,915
Aug 1, 20252.152.152.072.102.10-2.78%16,443
Jul 31, 20252.072.172.062.162.164.35%90,927
Jul 30, 20252.082.082.062.072.07-0.48%7,628
Jul 29, 20252.052.112.052.082.080.48%29,675
Jul 28, 20252.062.132.012.072.070.49%184,935
Jul 25, 20252.202.222.062.062.06-7.62%108,530
Jul 24, 20252.242.242.202.232.230.45%5,320
Jul 23, 20252.182.332.152.222.221.83%288,072
Jul 22, 20252.202.212.182.182.18-1.80%39,000
Jul 21, 20252.242.252.222.222.22-3,100
Jul 18, 20252.262.262.222.222.22-2.20%43,596
Jul 17, 20252.292.312.262.272.270.44%9,800
Jul 16, 20252.352.352.262.262.26-3.42%14,142
Jul 15, 20252.432.452.342.342.34-4.49%134,704