Burcon NutraScience Corporation (BRCNF)
OTCMKTS · Delayed Price · Currency is USD
0.0710
0.00 (0.00%)
Apr 17, 2025, 4:00 PM EDT

Burcon NutraScience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20250.070.070.070.070.071.43%10,001
Apr 16, 20250.070.070.070.070.070.57%7,034
Apr 15, 20250.060.070.060.070.077.08%5,006
Apr 14, 20250.070.070.070.070.07-82
Apr 11, 20250.070.070.070.070.07--
Apr 10, 20250.060.070.060.070.0711.11%35,500
Apr 9, 20250.060.060.050.060.06-7.14%6,456
Apr 8, 20250.060.060.060.060.06-5,000
Apr 7, 20250.060.060.060.060.064.48%5,026
Apr 4, 20250.060.070.060.060.06-12.61%67,652
Apr 3, 20250.070.070.070.070.07--
Apr 2, 20250.070.070.070.070.076.15%2,000
Apr 1, 20250.070.070.070.070.07--
Mar 31, 20250.070.070.070.070.07-7.14%5,580
Mar 28, 20250.070.070.070.070.076.06%102,655
Mar 27, 20250.070.070.070.070.07-4
Mar 26, 20250.070.070.070.070.07-0.15%2,276
Mar 25, 20250.070.070.070.070.073.77%140,351
Mar 24, 20250.060.060.060.060.066.17%66,300
Mar 21, 20250.060.060.060.060.06-5.96%1,293
Mar 20, 20250.060.060.060.060.06-0.31%5,775
Mar 19, 20250.060.060.060.060.064.40%2,723
Mar 18, 20250.060.060.060.060.06-9.85%1,301
Mar 17, 20250.070.070.070.070.079.59%10,002
Mar 14, 20250.050.060.050.060.06-0.72%31,995
Mar 13, 20250.060.060.060.060.061.92%1,168
Mar 12, 20250.060.060.060.060.06-10
Mar 11, 20250.060.060.060.060.06-10
Mar 10, 20250.060.060.060.060.06-3.58%26,660
Mar 7, 20250.060.060.060.060.066.00%61,100
Mar 6, 20250.060.060.060.060.06-0.17%14,155
Mar 5, 20250.060.060.060.060.061.86%5,000
Mar 4, 20250.060.060.060.060.063.87%10,021
Mar 3, 20250.060.060.060.060.06-0.05%12,302
Feb 28, 20250.060.060.060.060.06-2
Feb 27, 20250.050.060.050.060.06-5.28%22,132
Feb 26, 20250.060.060.060.060.06-2,050
Feb 25, 20250.060.060.060.060.06-8.61%205,574
Feb 24, 20250.070.070.070.070.07-7.08%59,502
Feb 21, 20250.070.070.070.070.079.28%401
Feb 20, 20250.070.070.060.060.06-6.30%2,100
Feb 19, 20250.070.070.070.070.07-4
Feb 18, 20250.070.070.070.070.07-43,041
Feb 14, 20250.060.070.060.070.07-0.79%3,730
Feb 13, 20250.070.070.070.070.0711.73%2,500
Feb 12, 20250.070.070.060.060.06-10.97%21,554
Feb 11, 20250.070.070.070.070.07--
Feb 10, 20250.070.070.070.070.077.57%10,033
Feb 7, 20250.070.070.070.070.07-1
Feb 6, 20250.070.070.070.070.07-12.87%121