Bri-Chem Corp. - BRY.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 24, 2025	0.32	0.32	0.32	0.32	0.32	500
March 21, 2025	0.32	0.32	0.32	0.32	0.32	500
March 20, 2025	0.32	0.32	0.32	0.32	0.32	0
March 19, 2025	0.32	0.32	0.32	0.32	0.32	0
March 18, 2025	0.32	0.32	0.32	0.32	0.32	0
March 17, 2025	0.32	0.32	0.32	0.32	0.32	3,208
March 14, 2025	0.32	0.32	0.32	0.32	0.32	3,208
March 12, 2025	0.31	0.31	0.31	0.31	0.31	5,000
March 11, 2025	0.31	0.31	0.31	0.31	0.31	5,000
March 10, 2025	0.34	0.34	0.34	0.34	0.34	0
March 07, 2025	0.34	0.34	0.34	0.34	0.34	5,000
March 06, 2025	0.31	0.34	0.34	0.34	0.31	5,000
March 05, 2025	0.34	0.34	0.34	0.34	0.34	0
March 04, 2025	0.34	0.34	0.34	0.34	0.34	0
March 03, 2025	0.3	0.34	0.34	0.34	0.3	23,336
February 28, 2025	0.34	0.34	0.34	0.34	0.34	0
February 27, 2025	0.34	0.34	0.34	0.34	0.34	12,750
February 26, 2025	0.33	0.34	0.34	0.34	0.33	12,800
February 25, 2025	0.32	0.32	0.32	0.32	0.32	0
February 24, 2025	0.32	0.32	0.32	0.32	0.32	13,833
February 21, 2025	0.32	0.32	0.32	0.32	0.32	2,000
February 20, 2025	0.3	0.3	0.3	0.3	0.3	4,000
February 19, 2025	0.27	0.3	0.3	0.3	0.27	4,000
February 18, 2025	0.36	0.36	0.36	0.36	0.36	0
February 14, 2025	0.36	0.36	0.36	0.36	0.36	1,000
February 13, 2025	0.36	0.36	0.36	0.36	0.36	1,000
February 12, 2025	0.35	0.35	0.35	0.35	0.35	0
February 11, 2025	0.35	0.35	0.35	0.35	0.35	4,500
February 10, 2025	0.36	0.36	0.36	0.36	0.36	1,000
February 07, 2025	0.36	0.36	0.36	0.36	0.36	0
February 06, 2025	0.36	0.36	0.36	0.36	0.36	500
February 05, 2025	0.36	0.36	0.36	0.36	0.36	0
February 04, 2025	0.36	0.36	0.36	0.36	0.36	6,500
February 03, 2025	0.28	0.32	0.32	0.37	0.28	8,427
January 31, 2025	0.36	0.36	0.36	0.36	0.36	2,500
January 30, 2025	0.36	0.36	0.36	0.36	0.36	0
January 29, 2025	0.36	0.36	0.36	0.36	0.36	10,000
January 28, 2025	0.36	0.36	0.36	0.36	0.36	0
January 27, 2025	0.35	0.36	0.36	0.36	0.35	5,000
January 24, 2025	0.34	0.34	0.34	0.34	0.34	0
January 23, 2025	0.32	0.34	0.34	0.34	0.32	17,500
January 22, 2025	0.33	0.32	0.32	0.33	0.32	11,400
January 21, 2025	0.34	0.33	0.33	0.34	0.33	15,400
January 20, 2025	0.34	0.34	0.34	0.34	0.34	2,014
January 17, 2025	0.35	0.35	0.35	0.35	0.35	0
January 16, 2025	0.35	0.35	0.35	0.35	0.35	33,003
January 15, 2025	0.37	0.36	0.36	0.37	0.35	216,400
January 14, 2025	0.38	0.38	0.38	0.38	0.38	0
January 13, 2025	0.38	0.38	0.38	0.38	0.38	600
January 10, 2025	0.36	0.36	0.36	0.36	0.36	7,535
January 09, 2025	0.36	0.36	0.36	0.36	0.36	0
January 08, 2025	0.36	0.36	0.36	0.36	0.36	98,000
January 07, 2025	0.37	0.36	0.36	0.37	0.36	1,000
January 06, 2025	0.4	0.38	0.38	0.4	0.38	1,500
January 03, 2025	0.36	0.34	0.34	0.36	0.34	2,000
January 02, 2025	0.36	0.36	0.36	0.36	0.36	1,900
December 31, 2024	0.36	0.36	0.36	0.36	0.36	1,000
December 30, 2024	0.33	0.33	0.33	0.33	0.33	1,520
December 27, 2024	0.36	0.34	0.34	0.38	0.34	8,713
December 24, 2024	0.27	0.33	0.33	0.33	0.27	11,000

Bri-Chem Corp. (BRY.TO) TSX