Burcon NutraScience Corporation (BRCNF)
OTCMKTS · Delayed Price · Currency is USD
1.222
+0.072 (6.26%)
At close: Dec 11, 2025
Burcon NutraScience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | 5.26% | 3,055 |
| Nov 10, 2025 | 1.72 | 1.72 | 1.62 | 1.62 | 1.62 | -6.10% | 853 |
| Nov 7, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.58% | 2,000 |
| Nov 6, 2025 | 1.71 | 1.76 | 1.71 | 1.73 | 1.73 | 2.37% | 7,137 |
| Nov 5, 2025 | 1.64 | 1.69 | 1.64 | 1.69 | 1.69 | -3.43% | 1,100 |
| Nov 4, 2025 | 1.81 | 1.81 | 1.75 | 1.75 | 1.75 | -7.80% | 300 |
| Nov 3, 2025 | 1.99 | 1.99 | 1.90 | 1.90 | 1.90 | 1.28% | 5,184 |
| Oct 31, 2025 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | 6.24% | 812 |
| Oct 30, 2025 | 1.66 | 1.76 | 1.66 | 1.76 | 1.76 | 8.22% | 1,300 |
| Oct 29, 2025 | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | 0.62% | 1,178 |
| Oct 27, 2025 | 1.64 | 1.64 | 1.61 | 1.62 | 1.62 | -2.41% | 12,807 |
| Oct 24, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.22% | 400 |
| Oct 23, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.20% | 234 |
| Oct 22, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.35% | 100 |
| Oct 21, 2025 | 1.64 | 1.70 | 1.64 | 1.70 | 1.70 | 5.33% | 8,625 |
| Oct 17, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -2.18% | 284 |
| Oct 16, 2025 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 7.14% | 5,230 |
| Oct 15, 2025 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | 16.67% | 1,450 |
| Oct 13, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -14.84% | 5,155 |
| Oct 10, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 4.45% | 750 |
| Oct 9, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.34% | 3,127 |
| Oct 8, 2025 | 1.57 | 1.57 | 1.45 | 1.45 | 1.45 | -5.23% | 1,113 |
| Oct 7, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -3.16% | 100 |
| Oct 6, 2025 | 1.53 | 1.58 | 1.53 | 1.58 | 1.58 | 1.94% | 461 |
| Oct 3, 2025 | 1.52 | 1.55 | 1.43 | 1.55 | 1.55 | -2.27% | 9,516 |
| Oct 2, 2025 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -3.82% | 1,436 |
| Oct 1, 2025 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -5.23% | 1,277 |
| Sep 22, 2025 | 1.67 | 1.79 | 1.67 | 1.74 | 1.74 | 1.75% | 6,363 |
| Sep 19, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.84% | 467 |
| Sep 18, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.12% | 335 |
| Sep 17, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.56% | 310 |
| Sep 16, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 2.31% | 109 |