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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.43% | 10,001 |
Apr 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.57% | 7,034 |
Apr 15, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 7.08% | 5,006 |
Apr 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 82 |
Apr 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
Apr 10, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 11.11% | 35,500 |
Apr 9, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -7.14% | 6,456 |
Apr 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 5,000 |
Apr 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 4.48% | 5,026 |
Apr 4, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -12.61% | 67,652 |
Apr 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
Apr 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 6.15% | 2,000 |
Apr 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
Mar 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 5,580 |
Mar 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 6.06% | 102,655 |
Mar 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 4 |
Mar 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.15% | 2,276 |
Mar 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.77% | 140,351 |
Mar 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 6.17% | 66,300 |
Mar 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.96% | 1,293 |
Mar 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.31% | 5,775 |
Mar 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 4.40% | 2,723 |
Mar 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -9.85% | 1,301 |
Mar 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 9.59% | 10,002 |
Mar 14, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -0.72% | 31,995 |
Mar 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.92% | 1,168 |
Mar 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10 |
Mar 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10 |
Mar 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.58% | 26,660 |
Mar 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 6.00% | 61,100 |
Mar 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.17% | 14,155 |
Mar 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.86% | 5,000 |
Mar 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.87% | 10,021 |
Mar 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.05% | 12,302 |
Feb 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2 |
Feb 27, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -5.28% | 22,132 |
Feb 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,050 |
Feb 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.61% | 205,574 |
Feb 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.08% | 59,502 |
Feb 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 9.28% | 401 |
Feb 20, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -6.30% | 2,100 |
Feb 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 4 |
Feb 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 43,041 |
Feb 14, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -0.79% | 3,730 |
Feb 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 11.73% | 2,500 |
Feb 12, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -10.97% | 21,554 |
Feb 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
Feb 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.57% | 10,033 |
Feb 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1 |
Feb 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -12.87% | 121 |