TSXV - Delayed Quote CAD

BioRem Inc. (BRM.V)

2.0000 -0.0800 (-3.85%)
At close: April 25 at 3:22 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
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
Oct 24, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 -
Oct 23, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 -
Oct 20, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 -
Oct 19, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 -
Oct 18, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 500
Oct 17, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 -
Oct 16, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 -
Oct 13, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 -
Oct 12, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 -
Oct 11, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 -
Oct 10, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 9,000
Oct 6, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 -
Oct 5, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 -
Oct 4, 2023 0.8700 0.8700 0.8700 0.8700 0.8700 -
Oct 3, 2023 0.8600 0.8700 0.8600 0.8700 0.8700 7,500
Oct 2, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 10,900
Sep 29, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 -
Sep 28, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 500
Sep 27, 2023 0.8900 0.8900 0.8500 0.8500 0.8500 12,000
Sep 26, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 -
Sep 25, 2023 0.8500 0.8800 0.8500 0.8800 0.8800 1,300
Sep 22, 2023 0.8100 0.8100 0.8100 0.8100 0.8100 -
Sep 21, 2023 0.8100 0.8100 0.8100 0.8100 0.8100 -
Sep 20, 2023 0.8100 0.8100 0.8100 0.8100 0.8100 -
Sep 19, 2023 0.8100 0.8100 0.8100 0.8100 0.8100 -
Sep 18, 2023 0.8800 0.8800 0.8100 0.8100 0.8100 9,700
Sep 15, 2023 0.9300 0.9300 0.9300 0.9300 0.9300 -
Sep 14, 2023 0.9300 0.9300 0.9300 0.9300 0.9300 -
Sep 13, 2023 0.9300 0.9300 0.9300 0.9300 0.9300 -
Sep 12, 2023 0.9300 0.9300 0.9300 0.9300 0.9300 9,500
Sep 11, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Sep 8, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Sep 7, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Sep 6, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Sep 5, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Sep 1, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Aug 31, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Aug 30, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Aug 29, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Aug 28, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 700
Aug 25, 2023 1.0400 1.0400 1.0400 1.0400 1.0400 500
Aug 24, 2023 0.8800 0.8800 0.8800 0.8800 0.8800 1,000
Aug 23, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 -
Aug 22, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 4,500
Aug 21, 2023 0.9400 0.9400 0.9400 0.9400 0.9400 -
Aug 18, 2023 0.9400 0.9400 0.9400 0.9400 0.9400 600
Aug 17, 2023 0.9400 0.9400 0.9400 0.9400 0.9400 6,000
Aug 16, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 -
Aug 15, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 -
Aug 14, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 -
Aug 11, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 100
Aug 10, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 3,000
Aug 9, 2023 0.9700 0.9700 0.9700 0.9700 0.9700 -
Aug 8, 2023 0.9700 0.9700 0.9700 0.9700 0.9700 11,000
Aug 4, 2023 0.9400 0.9700 0.9400 0.9700 0.9700 6,000
Aug 3, 2023 0.9400 0.9400 0.9400 0.9400 0.9400 3,000
Aug 2, 2023 0.9400 0.9400 0.9400 0.9400 0.9400 1,000
Aug 1, 2023 0.9500 0.9500 0.9400 0.9400 0.9400 24,500
Jul 31, 2023 0.9400 0.9400 0.9400 0.9400 0.9400 1,800
Jul 28, 2023 0.9700 0.9700 0.9700 0.9700 0.9700 2,000
Jul 27, 2023 0.9600 0.9700 0.9600 0.9700 0.9700 4,500
Jul 26, 2023 0.9300 0.9300 0.9300 0.9300 0.9300 10,000
Jul 25, 2023 0.9700 0.9700 0.9700 0.9700 0.9700 -
Jul 24, 2023 0.9700 0.9700 0.9700 0.9700 0.9700 -
Jul 21, 2023 0.9700 0.9700 0.9700 0.9700 0.9700 -
Jul 20, 2023 0.9400 0.9700 0.9400 0.9700 0.9700 19,500
Jul 19, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 3,000
Jul 18, 2023 0.9400 0.9500 0.9400 0.9500 0.9500 8,000
Jul 17, 2023 0.9400 0.9400 0.9400 0.9400 0.9400 -
Jul 14, 2023 0.9400 0.9400 0.9400 0.9400 0.9400 -
Jul 13, 2023 0.9400 0.9400 0.9400 0.9400 0.9400 -
Jul 12, 2023 0.9400 0.9400 0.9400 0.9400 0.9400 1,000
Jul 11, 2023 0.9400 0.9400 0.9400 0.9400 0.9400 -
Jul 10, 2023 0.9500 0.9500 0.9400 0.9400 0.9400 15,200
Jul 7, 2023 0.9400 0.9400 0.9400 0.9400 0.9400 18,500
Jul 6, 2023 0.9300 0.9300 0.9300 0.9300 0.9300 -
Jul 5, 2023 1.0000 1.0000 0.9300 0.9300 0.9300 2,500
Jul 4, 2023 0.9600 0.9600 0.9500 0.9600 0.9600 7,600
Jun 30, 2023 1.0200 1.0200 1.0200 1.0200 1.0200 -
Jun 29, 2023 1.0200 1.0200 1.0200 1.0200 1.0200 -
Jun 28, 2023 1.0200 1.0200 1.0200 1.0200 1.0200 -
Jun 27, 2023 1.0200 1.0200 1.0200 1.0200 1.0200 100
Jun 26, 2023 1.0200 1.0200 1.0200 1.0200 1.0200 3,200
Jun 23, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 -
Jun 22, 2023 0.9900 0.9900 0.9500 0.9500 0.9500 7,600
Jun 21, 2023 1.0200 1.0200 1.0200 1.0200 1.0200 -
Jun 20, 2023 1.0100 1.0300 1.0100 1.0200 1.0200 5,000
Jun 19, 2023 0.9500 1.0000 0.9500 1.0000 1.0000 12,600
Jun 16, 2023 1.0100 1.0100 1.0100 1.0100 1.0100 -
Jun 15, 2023 1.0100 1.0100 1.0100 1.0100 1.0100 -
Jun 14, 2023 1.0100 1.0100 1.0100 1.0100 1.0100 700
Jun 13, 2023 1.0100 1.0200 1.0100 1.0100 1.0100 39,600
Jun 12, 2023 1.0000 1.0100 1.0000 1.0100 1.0100 7,000
Jun 9, 2023 1.0100 1.0100 1.0100 1.0100 1.0100 -
Jun 8, 2023 1.0100 1.0100 1.0100 1.0100 1.0100 5,800
Jun 7, 2023 1.0100 1.0100 1.0100 1.0100 1.0100 9,200
Jun 6, 2023 0.9200 1.0100 0.9000 1.0100 1.0100 25,100
Jun 5, 2023 0.8400 0.8400 0.8400 0.8400 0.8400 -
Jun 2, 2023 0.8400 0.8400 0.8400 0.8400 0.8400 -
Jun 1, 2023 0.8400 0.8400 0.8400 0.8400 0.8400 -
May 31, 2023 0.8400 0.8400 0.8400 0.8400 0.8400 9,000
May 30, 2023 0.8400 0.8400 0.8400 0.8400 0.8400 2,500
May 29, 2023 0.8900 0.8900 0.8500 0.8500 0.8500 4,800
May 26, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 2,000
May 25, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 5,200
May 24, 2023 0.9500 0.9600 0.9100 0.9100 0.9100 30,200
May 23, 2023 1.0200 1.0200 1.0200 1.0200 1.0200 -
May 19, 2023 1.0200 1.0200 1.0200 1.0200 1.0200 3,700
May 18, 2023 1.0200 1.0200 1.0200 1.0200 1.0200 3,500
May 17, 2023 1.0200 1.0200 1.0200 1.0200 1.0200 -
May 16, 2023 1.0200 1.0200 1.0200 1.0200 1.0200 -
May 15, 2023 1.0200 1.0200 1.0200 1.0200 1.0200 -
May 12, 2023 1.0200 1.0200 1.0200 1.0200 1.0200 100
May 11, 2023 1.0200 1.0200 1.0200 1.0200 1.0200 2,100
May 10, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 47,000
May 9, 2023 1.0200 1.0200 1.0000 1.0000 1.0000 17,500
May 8, 2023 1.0100 1.0100 1.0100 1.0100 1.0100 8,500
May 5, 2023 1.0100 1.0300 1.0000 1.0000 1.0000 9,400
May 4, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 -
May 3, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 100
May 2, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 2,000
May 1, 2023 1.0500 1.0500 1.0000 1.0000 1.0000 37,000
Apr 28, 2023 1.0500 1.0600 1.0500 1.0600 1.0600 15,000
Apr 27, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 20,900
Apr 26, 2023 1.0400 1.0400 1.0400 1.0400 1.0400 1,900
Apr 25, 2023 1.0600 1.0600 1.0600 1.0600 1.0600 100

Related Tickers

TMG.V Thermal Energy International Inc.
0.2900
-14.71%
 
WATR.V Current Water Technologies Inc.
0.0300
0.00%
 
TMGEF Thermal Energy International Inc.
0.2195
-12.06%
 
ACT.CN Aduro Clean Technologies Inc.
1.4500
-2.68%
 
SREMF Sunrise Energy Metals Limited
0.4400
0.00%
 
E1P0.F Envipco Holding N.V.
5.25
+1.94%
 
ENVIP.OL Envipco Holding N.V.
64.00
+2.40%
 
APL.V Appulse Corporation
0.4000
+5.26%
 
GRN.TO Greenlane Renewables Inc.
0.0850
0.00%
 
ENVI.AS Envipco Holding N.V.
5.45
+2.83%