tiprankstipranks
Bri-Chem Corp. (TSE:BRY)
TSX:BRY
Canadian Market
BRY
Bri-Chem
RESEARCH TOOLSreports
Want to see TSE:BRY full AI Analyst Report?

Bri-Chem (BRY) Historical Prices

5 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 21, 2026
0.41
0.41
0.41
0.41
0.41
+2.50%
500
0.02
May 20, 2026
0.40
0.40
0.40
0.40
0.40
-4.76%
13,500
0.47
May 19, 2026
0.40
0.42
0.40
0.42
0.42
0.00%
8,498
0.29
May 15, 2026
0.40
0.44
0.40
0.42
0.42
+7.69%
7,100
0.25
May 14, 2026
0.39
0.39
0.39
0.39
0.39
0.00%
39,350
1.40
May 13, 2026
0.39
0.39
0.39
0.39
0.39
0.00%
3,000
0.11
May 12, 2026
0.38
0.39
0.38
0.39
0.39
+5.41%
7,500
0.27
May 11, 2026
0.37
0.37
0.37
0.37
0.37
+5.71%
750
0.03
May 08, 2026
0.35
0.36
0.35
0.35
0.35
0.00%
11,500
0.41
May 07, 2026
0.35
0.35
0.35
0.35
0.35
-2.78%
605
0.02
May 06, 2026
0.37
0.37
0.36
0.36
0.36
+1.41%
1,000
0.04
May 05, 2026
0.36
0.36
0.36
0.36
0.36
0.00%
0
0.00
May 04, 2026
0.36
0.36
0.36
0.36
0.36
0.00%
0
0.00
May 01, 2026
0.36
0.36
0.36
0.36
0.36
+2.90%
500
0.02
Apr 30, 2026
0.35
0.35
0.35
0.35
0.35
-2.82%
500
0.02
Apr 29, 2026
0.36
0.36
0.36
0.36
0.36
+1.43%
1,000
0.03
Apr 28, 2026
0.35
0.35
0.35
0.35
0.35
0.00%
5,000
0.17
Apr 27, 2026
0.35
0.35
0.35
0.35
0.35
-2.78%
2,100
0.07
Apr 24, 2026
0.35
0.36
0.31
0.36
0.36
+0.56%
8,510
0.28
Apr 23, 2026
0.36
0.37
0.35
0.36
0.36
-4.53%
0
0.00
Apr 22, 2026
0.38
0.38
0.38
0.38
0.38
+2.74%
500
0.02
Apr 21, 2026
0.37
0.37
0.37
0.37
0.37
-3.95%
500
0.02
Apr 20, 2026
0.38
0.38
0.38
0.38
0.38
+2.70%
3,000
0.09
Apr 17, 2026
0.38
0.38
0.34
0.37
0.37
-2.63%
13,900
0.44
Apr 16, 2026
0.34
0.38
0.34
0.38
0.38
+11.76%
31,500
1.01
Apr 15, 2026
0.33
0.35
0.33
0.34
0.34
+6.25%
41,202
1.34
Apr 14, 2026
0.27
0.34
0.27
0.32
0.32
+28.00%
55,778
1.87
Apr 13, 2026
0.25
0.25
0.25
0.25
0.25
0.00%
113,000
4.01
Apr 10, 2026
0.25
0.25
0.25
0.25
0.25
0.00%
76,000
2.82
Apr 09, 2026
0.25
0.25
0.25
0.25
0.25
0.00%
50,500
1.92
Apr 08, 2026
0.25
0.25
0.25
0.25
0.25
0.00%
127,300
5.25
Apr 07, 2026
0.26
0.26
0.25
0.25
0.25
0.00%
0
0.00
Apr 06, 2026
0.26
0.26
0.25
0.25
0.25
0.00%
15,397
0.64
Apr 03, 2026
0.25
0.25
0.25
0.25
0.25
0.00%
0
0.00
Apr 02, 2026
0.25
0.25
0.25
0.25
0.25
+2.04%
19,000
0.79
Apr 01, 2026
0.25
0.25
0.25
0.25
0.25
0.00%
0
0.00
Mar 31, 2026
0.25
0.25
0.25
0.25
0.25
0.00%
8,000
0.33
Mar 30, 2026
0.25
0.25
0.25
0.25
0.25
-2.00%
23,160
0.98
Mar 27, 2026
0.25
0.25
0.25
0.25
0.25
0.00%
111,500
4.97
Mar 26, 2026
0.25
0.25
0.25
0.25
0.25
0.00%
190,472
9.76
Mar 25, 2026
0.25
0.25
0.25
0.25
0.25
0.00%
106,500
5.98
Mar 24, 2026
0.26
0.26
0.25
0.25
0.25
+4.17%
32,500
1.88
Mar 23, 2026
0.24
0.24
0.24
0.24
0.24
-4.00%
8,083
0.47
Mar 20, 2026
0.25
0.25
0.25
0.25
0.25
0.00%
50,000
3.05
Mar 19, 2026
0.25
0.25
0.25
0.25
0.25
0.00%
63,000
3.97
Mar 18, 2026
0.25
0.25
0.25
0.25
0.25
0.00%
1,000
0.06
Mar 17, 2026
0.25
0.25
0.25
0.25
0.25
+2.04%
30,500
1.98
Mar 16, 2026
0.25
0.25
0.25
0.25
0.25
-2.00%
82,750
5.86
Mar 13, 2026
0.25
0.25
0.25
0.25
0.25
0.00%
0
0.00
Mar 12, 2026
0.25
0.25
0.25
0.25
0.25
0.00%
22,000
1.53
Rows:
50