BioRem Inc. - BRM.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	2.05	2.05	2.05	2.06	2.02	14,300
August 14, 2025	2.05	2.06	2.06	2.1	2.03	61,440
August 13, 2025	2.09	2.09	2.09	2.1	2.08	9,200
August 12, 2025	2.09	2.09	2.09	2.1	2.09	5,300
August 11, 2025	2.04	2.11	2.11	2.13	2.04	5,700
August 08, 2025	2.06	2.07	2.07	2.08	2.02	17,000
August 07, 2025	2.06	2.05	2.05	2.1	2.04	37,340
August 06, 2025	2.09	2.07	2.07	2.14	2.07	23,100
August 05, 2025	2.09	2.1	2.1	2.1	2.04	5,915
August 01, 2025	2.15	2.1	2.1	2.15	2.07	16,443
July 31, 2025	2.07	2.16	2.16	2.17	2.06	90,927
July 30, 2025	2.08	2.07	2.07	2.08	2.06	7,628
July 29, 2025	2.05	2.08	2.08	2.11	2.05	29,700
July 28, 2025	2.06	2.07	2.07	2.13	2.01	184,935
July 25, 2025	2.2	2.06	2.06	2.22	2.06	108,530
July 24, 2025	2.24	2.23	2.23	2.24	2.2	5,320
July 23, 2025	2.18	2.22	2.22	2.33	2.15	288,072
July 22, 2025	2.2	2.18	2.18	2.21	2.18	39,000
July 21, 2025	2.24	2.22	2.22	2.25	2.22	3,100
July 18, 2025	2.26	2.22	2.22	2.26	2.22	43,600
July 17, 2025	2.29	2.27	2.27	2.31	2.26	9,800
July 16, 2025	2.35	2.26	2.26	2.35	2.26	14,142
July 15, 2025	2.43	2.34	2.34	2.45	2.34	134,704
July 14, 2025	2.38	2.45	2.45	2.45	2.3	160,300
July 11, 2025	2.27	2.37	2.37	2.45	2.23	197,045
July 10, 2025	2.33	2.27	2.27	2.38	2.25	234,000
July 09, 2025	2.39	2.33	2.33	2.4	2.33	9,200
July 08, 2025	2.3	2.43	2.43	2.47	2.26	188,600
July 07, 2025	2.3	2.35	2.35	2.42	2.2	188,200
July 04, 2025	2.4	2.37	2.37	2.42	2.13	324,300
July 03, 2025	2.21	2.42	2.42	2.42	2.19	196,543
July 02, 2025	2.23	2.23	2.23	2.23	2.17	109,500
June 30, 2025	2.19	2.23	2.23	2.24	2.15	106,300
June 27, 2025	2.2	2.19	2.19	2.33	2.14	370,300
June 26, 2025	2.23	2.22	2.22	2.32	2.18	279,545
June 25, 2025	2.33	2.3	2.3	2.35	2.16	260,000
June 24, 2025	2.2	2.31	2.31	2.32	2.13	261,727
June 23, 2025	2.09	2.19	2.19	2.21	2.09	144,104
June 20, 2025	2.2	2.13	2.13	2.24	2.12	95,500
June 19, 2025	2.16	2.24	2.24	2.24	2.1	64,101
June 18, 2025	2.11	2.13	2.13	2.21	2.1	95,120
June 17, 2025	2.15	2.14	2.14	2.19	2.04	144,108
June 16, 2025	2.09	2.12	2.12	2.16	2.01	132,100
June 13, 2025	2.18	2.19	2.19	2.27	2.04	114,100
June 12, 2025	2.15	2.18	2.18	2.27	2.13	194,900
June 11, 2025	1.93	2.13	2.13	2.16	1.93	111,042
June 10, 2025	1.95	1.89	1.89	1.95	1.84	101,700
June 09, 2025	2	1.94	1.94	2.04	1.84	222,700
June 06, 2025	2.03	1.99	1.99	2.05	1.91	52,917
June 05, 2025	2.01	2	2	2.01	1.97	15,236
June 04, 2025	2.05	2.02	2.02	2.05	1.95	78,100
June 03, 2025	2.05	2.03	2.03	2.05	1.94	31,900
June 02, 2025	1.94	2.01	2.01	2.07	1.94	46,700
May 30, 2025	1.86	1.92	1.92	1.95	1.83	110,000
May 29, 2025	1.88	1.86	1.86	1.88	1.85	38,319
May 28, 2025	1.99	1.88	1.88	1.99	1.67	250,112
May 27, 2025	1.99	2	2	2.01	1.99	10,720
May 26, 2025	2.07	2.05	2.05	2.07	1.96	71,600
May 23, 2025	2.03	2.07	2.07	2.07	1.94	55,500
May 22, 2025	2.04	2.07	2.07	2.07	1.92	52,500

BioRem Inc. (BRM.V) TSXV