Burcon NutraScience Corporation (BRCNF)
OTCMKTS · Delayed Price · Currency is USD
1.390
+0.010 (0.72%)
At close: Jun 3, 2026
BRCNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | 0.72% | 700 |
| Jun 1, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -1.43% | 1,317 |
| May 29, 2026 | 1.40 | 1.43 | 1.40 | 1.40 | 1.40 | -2.78% | 6,888 |
| May 28, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | -1.37% | 4,618 |
| May 26, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.24% | 160 |
| May 22, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 0.32% | 422 |
| May 21, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.09% | 200 |
| May 20, 2026 | 1.48 | 1.49 | 1.45 | 1.49 | 1.49 | 7.19% | 6,828 |
| May 15, 2026 | 0.35 | 1.40 | 0.35 | 1.39 | 1.39 | - | 897 |
| May 13, 2026 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -7.33% | 955 |
| May 8, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 100 |
| May 7, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -2.60% | 209 |
| May 6, 2026 | 1.48 | 1.54 | 1.41 | 1.54 | 1.54 | -4.35% | 425 |
| May 5, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | 112 |
| May 4, 2026 | 1.77 | 1.77 | 1.60 | 1.60 | 1.60 | -5.88% | 5,557 |
| May 1, 2026 | 1.67 | 1.71 | 1.67 | 1.70 | 1.70 | 2.81% | 2,182 |
| Apr 30, 2026 | 1.64 | 1.65 | 1.63 | 1.65 | 1.65 | -3.87% | 2,200 |
| Apr 29, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.81% | 2,245 |
| Apr 27, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.03% | 848 |
| Apr 24, 2026 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | -0.59% | 624 |
| Apr 21, 2026 | 1.71 | 1.73 | 1.70 | 1.70 | 1.70 | 0.71% | 4,880 |
| Apr 20, 2026 | 1.61 | 1.70 | 1.61 | 1.69 | 1.69 | 3.67% | 1,080 |
| Apr 16, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.72% | 624 |
| Apr 14, 2026 | 1.61 | 1.64 | 1.61 | 1.64 | 1.64 | 5.84% | 200 |
| Apr 13, 2026 | 1.58 | 1.58 | 1.50 | 1.55 | 1.55 | -3.52% | 3,607 |
| Apr 9, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 3.61% | 4,521 |
| Apr 8, 2026 | 1.44 | 1.55 | 1.44 | 1.55 | 1.55 | 9.93% | 223 |
| Apr 2, 2026 | 1.26 | 1.42 | 1.26 | 1.41 | 1.41 | 8.88% | 2,186 |
| Apr 1, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -6.83% | 606 |
| Mar 30, 2026 | 1.33 | 1.39 | 1.33 | 1.39 | 1.39 | 2.96% | 1,168 |
| Mar 27, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.15% | 115 |
| Mar 26, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -4.11% | 1,068 |
| Mar 24, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 10.16% | 353 |
| Mar 23, 2026 | 1.39 | 1.39 | 1.28 | 1.28 | 1.28 | -8.57% | 300 |
| Mar 19, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 3.70% | 844 |
| Mar 18, 2026 | 1.42 | 1.42 | 1.35 | 1.35 | 1.35 | -16.54% | 3,490 |
| Mar 13, 2026 | 1.56 | 1.62 | 1.56 | 1.62 | 1.62 | 3.69% | 522 |
| Mar 11, 2026 | 1.70 | 1.70 | 1.56 | 1.56 | 1.56 | -7.69% | 34,953 |
| Mar 6, 2026 | 1.71 | 1.78 | 1.69 | 1.69 | 1.69 | -4.52% | 15,019 |
| Mar 4, 2026 | 1.77 | 1.77 | 1.76 | 1.77 | 1.77 | -1.12% | 28,923 |
| Mar 2, 2026 | 1.74 | 1.79 | 1.72 | 1.79 | 1.79 | 13.55% | 17,551 |
| Feb 24, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -2.09% | 1,592 |
| Feb 23, 2026 | 1.60 | 1.61 | 1.57 | 1.61 | 1.61 | 12.59% | 4,726 |
| Feb 18, 2026 | 1.48 | 1.50 | 1.43 | 1.43 | 1.43 | 5.15% | 1,331 |
| Feb 17, 2026 | 1.43 | 1.43 | 1.36 | 1.36 | 1.36 | -2.80% | 475 |
| Feb 12, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 5.20% | 6,400 |
| Feb 11, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -2.56% | 349 |
| Feb 10, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.01% | 1,500 |
| Feb 9, 2026 | 1.35 | 1.37 | 1.33 | 1.37 | 1.36 | -3.89% | 2,723 |
| Feb 6, 2026 | 1.32 | 1.42 | 1.32 | 1.42 | 1.42 | 2.16% | 945 |