Burcon NutraScience Corporation (BRCNF)
OTCMKTS · Delayed Price · Currency is USD
1.420
+0.030 (2.16%)
At close: Feb 6, 2026
Burcon NutraScience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1.32 | 1.42 | 1.32 | 1.42 | 1.42 | 2.16% | 945 |
| Feb 5, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 3,677 |
| Feb 2, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.71% | 254 |
| Jan 30, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -6.23% | 135 |
| Jan 28, 2026 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -1.13% | 4,500 |
| Jan 27, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 3.42% | 3,607 |
| Jan 26, 2026 | 1.47 | 1.50 | 1.43 | 1.46 | 1.46 | 6.57% | 12,781 |
| Jan 23, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 5.55% | 1,000 |
| Jan 22, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -3.13% | 1,697 |
| Jan 21, 2026 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 3.08% | 2,300 |
| Jan 20, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 6.56% | 7,603 |
| Jan 16, 2026 | 1.28 | 1.29 | 1.21 | 1.22 | 1.22 | 0.83% | 5,820 |
| Jan 15, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -3.20% | 206 |
| Jan 13, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | - | 5,200 |
| Jan 12, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.29% | 2,510 |
| Jan 9, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -7.42% | 7,158 |
| Jan 8, 2026 | 1.16 | 1.32 | 1.16 | 1.32 | 1.32 | 8.20% | 206 |
| Jan 7, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | 1.67% | 1,154 |
| Jan 6, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | 0.84% | 1,729 |
| Jan 5, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | -5.56% | 1,002 |
| Jan 2, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | 4.56% | 2,102 |
| Dec 31, 2025 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 0.58% | 5,637 |
| Dec 30, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | -4.16% | 1,341 |
| Dec 29, 2025 | 1.30 | 1.30 | 1.24 | 1.25 | 1.25 | -3.85% | 7,091 |
| Dec 24, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | 1,200 |
| Dec 23, 2025 | 1.29 | 1.32 | 1.29 | 1.31 | 1.31 | 3.15% | 2,406 |
| Dec 22, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.47% | 2,027 |
| Dec 19, 2025 | 1.28 | 1.31 | 1.27 | 1.28 | 1.28 | 0.71% | 2,350 |
| Dec 18, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.72% | 4,840 |
| Dec 17, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | -0.87% | 2,655 |
| Dec 16, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 0.71% | 1,600 |
| Dec 15, 2025 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 3.11% | 5,221 |
| Dec 11, 2025 | 1.17 | 1.22 | 1.17 | 1.22 | 1.22 | 6.26% | 1,102 |
| Dec 10, 2025 | 1.19 | 1.19 | 1.14 | 1.15 | 1.15 | -1.71% | 2,003 |
| Dec 9, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.59% | 1,041 |
| Dec 8, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -1.26% | 2,105 |
| Dec 5, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.17% | 2,440 |
| Dec 4, 2025 | 1.22 | 1.23 | 1.19 | 1.19 | 1.19 | -5.56% | 9,235 |
| Dec 3, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.61% | 1,341 |
| Dec 2, 2025 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | -6.06% | 16,938 |
| Dec 1, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | 1.54% | 5,373 |
| Nov 28, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.31% | 1,505 |
| Nov 26, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 5.37% | 115 |
| Nov 24, 2025 | 1.23 | 1.26 | 1.23 | 1.23 | 1.23 | -10.87% | 4,390 |
| Nov 21, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | 135 |
| Nov 20, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.52% | 145 |
| Nov 18, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.86% | 305 |
| Nov 17, 2025 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | 1.45% | 957 |
| Nov 14, 2025 | 1.44 | 1.44 | 1.38 | 1.38 | 1.38 | -6.88% | 5,100 |
| Nov 13, 2025 | 1.56 | 1.56 | 1.48 | 1.48 | 1.48 | -12.82% | 1,400 |