Skip to main content
Burcon NutraScience Corporation (BRCNF)
OTCMKTS · Delayed Price · Currency is USD
0.0593
+0.0019 (3.31%)
Jan 17, 2025, 4:00 PM EST

Burcon NutraScience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20250.060.060.060.060.06-6
Jan 17, 20250.060.060.060.060.063.31%1,100
Jan 16, 20250.050.060.050.060.063.80%4,451
Jan 15, 20250.060.060.060.060.06-2.64%1,840
Jan 14, 20250.060.060.060.060.06-5.33%148
Jan 13, 20250.060.060.060.060.06-4.91%1,000
Jan 10, 20250.070.070.060.060.06-6.59%5,306
Jan 8, 20250.070.070.070.070.073.29%7,000
Jan 7, 20250.070.070.070.070.07-1.21%8,010
Jan 6, 20250.060.070.060.070.076.40%258,944
Jan 3, 20250.060.060.060.060.0613.96%10,033
Jan 2, 20250.050.060.050.050.057.91%27,868
Dec 31, 20240.050.060.050.050.05-10.12%39,782
Dec 30, 20240.060.060.050.060.06-1.40%161,105
Dec 27, 20240.060.060.050.060.06-7.08%16,422
Dec 26, 20240.050.060.050.060.0613.59%867
Dec 24, 20240.060.070.050.050.05-3.74%27,620
Dec 23, 20240.050.060.050.060.063.88%89,718
Dec 20, 20240.070.070.050.050.05-4.92%58,501
Dec 19, 20240.050.060.050.060.062.52%172,203
Dec 18, 20240.060.060.060.060.06-5,562
Dec 17, 20240.050.060.050.060.06-3.48%23,759
Dec 16, 20240.060.060.060.060.061.23%10,002
Dec 13, 20240.060.060.050.060.06-6.12%246,617
Dec 12, 20240.060.060.060.060.06-0.49%11,600
Dec 11, 20240.060.060.060.060.063.58%41,251
Dec 10, 20240.070.070.060.060.065.39%27,600
Dec 9, 20240.070.070.060.060.06-4.13%15,871
Dec 6, 20240.040.060.040.060.06-1.44%101,391
Dec 5, 20240.080.080.060.060.06-12.15%8,839
Dec 4, 20240.030.070.030.070.07-0.15%53,502
Dec 3, 20240.040.070.040.070.07-14.61%378,437
Dec 2, 20240.080.110.060.080.0810.07%193,600
Nov 29, 20240.080.080.060.070.07-16.18%50,850
Nov 27, 20240.160.160.080.090.09-12.51%246,172
Nov 26, 20240.140.140.080.100.10-22.62%99,179
Nov 25, 20240.100.140.100.130.1335.48%87,247
Nov 22, 20240.090.100.090.090.09-2.00%5,400
Nov 21, 20240.090.140.070.090.09-11.31%75,004
Nov 20, 20240.100.130.100.110.113.00%62,516
Nov 19, 20240.100.100.100.100.10-158
Nov 18, 20240.100.140.100.100.103.26%28,123
Nov 15, 20240.100.100.100.100.107.31%787
Nov 14, 20240.080.090.080.090.093.14%24,588
Nov 13, 20240.090.090.090.090.09-6,080
Nov 12, 20240.090.090.090.090.09-15
Nov 11, 20240.080.090.080.090.09-6.29%31,199
Nov 8, 20240.090.100.080.100.109.48%81,617
Nov 7, 20240.080.090.080.090.09-7.03%17,068
Nov 6, 20240.090.100.090.100.104.50%9,001
Nov 5, 20240.090.090.090.090.097.42%5,380
Nov 4, 20240.090.090.080.080.08-15.14%1,750
Nov 1, 20240.100.100.100.100.10-2.49%2,006
Oct 31, 20240.100.100.090.100.1052.45%16,635
Oct 30, 20240.070.070.070.070.07-20
Oct 29, 20240.100.100.070.070.07-32.02%2,419
Oct 28, 20240.100.100.100.100.10-535
Oct 25, 20240.100.100.100.100.101.96%36,824
Oct 24, 20240.100.100.100.100.10-13.54%175
Oct 23, 20240.110.130.110.110.114.90%17,634
Oct 22, 20240.100.110.100.110.11-2.68%15,530
Oct 21, 20240.100.110.100.110.116.69%50,534
Oct 18, 20240.100.110.100.100.10-0.58%82,702
Oct 17, 20240.110.110.100.100.10-11.89%106,908
Oct 16, 20240.100.130.100.120.1213.17%3,679
Oct 15, 20240.100.100.100.100.10-3
Oct 14, 20240.100.100.100.100.10--
Oct 11, 20240.100.100.100.100.10-4.24%102
Oct 10, 20240.110.120.110.110.11-8.35%2,050
Oct 9, 20240.110.120.110.120.12-1.86%1,104
Oct 8, 20240.120.120.120.120.12-0.21%15,158
Oct 7, 20240.120.120.120.120.12-1,387
Oct 4, 20240.120.120.120.120.1212.45%3,032
Oct 3, 20240.110.110.110.110.11-4.06%5,000
Oct 2, 20240.110.110.110.110.111.95%16,506
Oct 1, 20240.110.110.110.110.11-10.09%3,530
Sep 30, 20240.120.120.120.120.12-19
Sep 27, 20240.120.120.120.120.121.05%2,500
Sep 26, 20240.120.120.120.120.12-0.71%12,463
Sep 25, 20240.120.120.120.120.123.00%5,235
Sep 24, 20240.120.120.120.120.12-6.92%25,000
Sep 23, 20240.130.130.120.130.139.00%50,020
Sep 20, 20240.110.130.110.120.12-14.19%17,767
Sep 19, 20240.130.140.130.140.1413.33%2,118
Sep 18, 20240.120.120.120.120.12-7.69%834
Sep 17, 20240.130.130.130.130.134.00%20,500
Sep 16, 20240.130.130.130.130.13-2.76%40,500
Sep 13, 20240.130.130.130.130.137.13%175
Sep 12, 20240.120.120.120.120.12-72
Sep 11, 20240.120.120.120.120.12-233
Sep 10, 20240.120.120.120.120.128.99%3,002
Sep 9, 20240.130.130.110.110.11-19.32%6,129
Sep 6, 20240.140.140.140.140.14--
Sep 5, 20240.140.140.140.140.14-37
Sep 4, 20240.140.140.140.140.149.56%200
Sep 3, 20240.110.180.110.120.12-3.82%7,754
Aug 30, 20240.130.130.130.130.131.28%11,977
Aug 29, 20240.130.130.130.130.13-17.14%160
Aug 28, 20240.150.150.150.150.152.63%5,102
Aug 27, 20240.160.160.130.150.1518.11%4,211