Burcon NutraScience Corporation (BRCNF)
OTCMKTS · Delayed Price · Currency is USD
1.614
-0.036 (-2.18%)
At close: Oct 17, 2025
Burcon NutraScience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 12, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 3.97% | 457 |
| Sep 5, 2025 | 1.72 | 1.72 | 1.66 | 1.66 | 1.66 | -4.91% | 1,226 |
| Sep 4, 2025 | 1.79 | 1.79 | 1.75 | 1.75 | 1.75 | -1.02% | 203 |
| Sep 3, 2025 | 1.81 | 1.81 | 1.77 | 1.77 | 1.77 | -5.45% | 1,150 |
| Aug 29, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 1,895 |
| Aug 27, 2025 | 1.87 | 1.87 | 1.84 | 1.87 | 1.87 | 4.47% | 2,942 |
| Aug 25, 2025 | 1.72 | 1.79 | 1.72 | 1.79 | 1.79 | 5.29% | 390 |
| Aug 22, 2025 | 1.79 | 1.79 | 1.70 | 1.70 | 1.70 | -8.11% | 317 |
| Aug 21, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.28% | 200 |
| Aug 20, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -3.90% | 1,261 |
| Aug 19, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.04% | 1,009 |
| Aug 18, 2025 | 1.90 | 1.98 | 1.90 | 1.93 | 1.93 | 1.63% | 1,929 |
| Aug 15, 2025 | 1.96 | 1.96 | 1.83 | 1.90 | 1.90 | -4.38% | 1,456 |
| Aug 14, 2025 | 2.00 | 2.00 | 1.96 | 1.99 | 1.99 | -0.20% | 7,002 |
| Aug 11, 2025 | 1.96 | 2.04 | 1.96 | 1.99 | 1.99 | -5.69% | 2,145 |
| Aug 8, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.48% | 787 |
| Aug 6, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 3.70% | 1,000 |
| Aug 5, 2025 | 2.03 | 2.06 | 2.03 | 2.03 | 2.03 | -7.95% | 1,541 |
| Aug 4, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 6.80% | 1,080 |
| Jul 30, 2025 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | 2.90% | 2,275 |
| Jul 29, 2025 | 1.94 | 2.00 | 1.94 | 2.00 | 2.00 | 7.06% | 2,285 |
| Jul 28, 2025 | 1.90 | 1.90 | 1.84 | 1.87 | 1.87 | -5.84% | 15,796 |
| Jul 24, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -4.06% | 1,000 |
| Jul 23, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -1.38% | 251 |
| Jul 22, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 4.43% | 105 |
| Jul 21, 2025 | 2.12 | 2.12 | 2.01 | 2.01 | 2.01 | -8.01% | 10,061 |
| Jul 18, 2025 | 2.18 | 2.19 | 2.18 | 2.19 | 2.19 | 2.10% | 525 |
| Jul 17, 2025 | 2.01 | 2.14 | 2.01 | 2.14 | 2.14 | -0.93% | 329 |
| Jul 16, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | 588 |
| Jul 15, 2025 | 2.16 | 2.17 | 2.16 | 2.16 | 2.16 | -4.42% | 3,070 |
| Jul 11, 2025 | 1.92 | 2.26 | 1.92 | 2.26 | 2.26 | 18.32% | 1,212 |
| Jul 10, 2025 | 1.99 | 1.99 | 1.91 | 1.91 | 1.91 | 1.27% | 450 |
| Jul 9, 2025 | 1.99 | 2.00 | 1.76 | 1.89 | 1.89 | -6.12% | 5,562 |