Burcon NutraScience Corporation (BRCND)
OTCMKTS
· Delayed Price · Currency is USD
2.910
-0.043 (-1.44%)
Jun 27, 2025, 4:00 PM EDT
Burcon NutraScience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 0.83% | 1,052 |
| Jun 30, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -0.14% | 112 |
| Jun 27, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -1.46% | 150 |
| Jun 26, 2025 | 3.03 | 3.03 | 2.95 | 2.95 | 2.95 | -8.58% | 1,455 |
| Jun 25, 2025 | 3.57 | 3.57 | 2.69 | 3.23 | 3.23 | -3.00% | 2,689 |
| Jun 24, 2025 | 3.07 | 3.48 | 3.07 | 3.33 | 3.33 | 26.14% | 21,487 |
| Jun 23, 2025 | 2.34 | 2.78 | 2.34 | 2.64 | 2.64 | 18.92% | 7,975 |
| Jun 20, 2025 | 2.09 | 2.22 | 2.05 | 2.22 | 2.22 | 0.45% | 5,172 |
| Jun 18, 2025 | 2.19 | 2.21 | 2.19 | 2.21 | 2.21 | -0.72% | 2,609 |
| Jun 17, 2025 | 2.06 | 2.28 | 2.06 | 2.23 | 2.23 | 14.15% | 15,845 |
| Jun 16, 2025 | 2.05 | 2.05 | 1.93 | 1.95 | 1.95 | 4.28% | 1,440 |
| Jun 13, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 49 |
| Jun 12, 2025 | 1.81 | 2.01 | 1.76 | 1.87 | 1.87 | - | 8,024 |