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

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 5, 20250.070.070.070.070.0711.09%15,554
Feb 4, 20250.070.070.070.070.073.31%8,686
Feb 3, 20250.060.070.060.070.07-4.41%62,779
Jan 31, 20250.060.070.060.070.077.20%47,588
Jan 30, 20250.070.070.060.060.060.68%59,516
Jan 29, 20250.060.060.060.060.062.86%3,002
Jan 28, 20250.060.060.060.060.06-3.39%2,510
Jan 27, 20250.060.060.060.060.06-2.98%54,707
Jan 24, 20250.060.070.060.070.076.43%9,089
Jan 23, 20250.060.060.060.060.06-8.55%108
Jan 22, 20250.070.070.070.070.0713.22%11,002
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