Burcon NutraScience Corporation (BRCNF)
OTCMKTS
· Delayed Price · Currency is USD
0.0660
0.00 (0.00%)
Mar 27, 2025, 4:00 PM EST
Burcon NutraScience Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Feb 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 11.09% | 15,554 |
Feb 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.31% | 8,686 |
Feb 3, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -4.41% | 62,779 |
Jan 31, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 7.20% | 47,588 |
Jan 30, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 0.68% | 59,516 |
Jan 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.86% | 3,002 |
Jan 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.39% | 2,510 |
Jan 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.98% | 54,707 |
Jan 24, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 6.43% | 9,089 |
Jan 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.55% | 108 |
Jan 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 13.22% | 11,002 |
Jan 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 6 |
Jan 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.31% | 1,100 |
Jan 16, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 3.80% | 4,451 |
Jan 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.64% | 1,840 |