Bri-Chem(TSE:BRY)
CA$0.22+0.01 (+2.33%)
TSE:BRY
Bri-Chem historical prices
CA$0.22
At close:+0.01 (+2.33%)
Want to see TSE:BRY full AI Analyst Report?
Bri-Chem (BRY) Historical Prices
6 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | +2.33% | 66,900 | 3.42 |
| Nov 12, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | 0.00% | 0 | 0.00 |
| Nov 11, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | -2.27% | 0 | 0.00 |
| Nov 09, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | -2.27% | 76,200 | 3.92 |
| Nov 06, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 5,000 | 0.26 |
| Nov 05, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 5,001 | 0.25 |
| Nov 03, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +2.33% | 40,000 | 2.10 |
| Nov 02, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -2.27% | 146,300 | 8.76 |
| Oct 30, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -8.33% | 212,510 | 15.94 |
| Oct 29, 2026 | 0.29 | 0.29 | 0.24 | 0.24 | 0.24 | -14.29% | 47,700 | 3.79 |
| Oct 28, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | +3.70% | 69,500 | 6.06 |
| Oct 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00% | 37,516 | 3.40 |
| Oct 26, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | +12.50% | 15,500 | 1.44 |
| Oct 23, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | +14.29% | 43,000 | 4.20 |
| Oct 16, 2026 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -17.65% | 5,500 | 0.53 |
| Oct 13, 2026 | 0.26 | 0.27 | 0.24 | 0.26 | 0.26 | +2.00% | 0 | 0.00 |
| Oct 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 11,017 | 0.90 |
| Oct 08, 2026 | 0.26 | 0.27 | 0.24 | 0.26 | 0.26 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 0.26 | 0.27 | 0.24 | 0.26 | 0.26 | -1.92% | 0 | 0.00 |
| Oct 06, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 45,500 | 3.80 |
| Oct 05, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 1,921 | 0.16 |
| Oct 02, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | +7.69% | 1,500 | 0.13 |
| Oct 01, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -10.34% | 13,020 | 1.06 |
| Sep 30, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00% | 4,500 | 0.36 |
| Sep 24, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00% | 26,500 | 2.22 |
| Sep 23, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | +10.27% | 22,001 | 1.90 |
| Sep 22, 2026 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | +1.15% | 0 | 0.00 |
| Sep 21, 2026 | 0.27 | 0.29 | 0.26 | 0.26 | 0.26 | 0.00% | 152,000 | 15.24 |
| Sep 18, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 14,000 | 1.44 |
| Sep 17, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | +3.85% | 17,462 | 1.84 |
| Sep 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 3,010 | 0.32 |
| Sep 15, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | +5.88% | 8,000 | 0.85 |
| Sep 14, 2026 | 0.26 | 0.27 | 0.24 | 0.26 | 0.26 | +2.00% | 0 | 0.00 |
| Sep 11, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -10.71% | 3,500 | 0.37 |
| Sep 10, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | +7.69% | 1,014 | 0.10 |
| Sep 08, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 2,110 | 0.21 |
| Sep 07, 2026 | 0.27 | 0.29 | 0.25 | 0.27 | 0.27 | 0.00% | 0 | 0.00 |
