Burcon NutraScience Corporation (BRCNF)
OTCMKTS · Delayed Price · Currency is USD
0.90083
-0.0012 (-0.14%)
Oct 13, 2026, 4:00 PM EST
BRCNF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | -0.14% | 3,999 |
| Oct 9, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.87% | 1,002 |
| Oct 6, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | 0.96% | 3,405 |
| Oct 5, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.02% | 1,103 |
| Oct 2, 2026 | 0.89 | 0.92 | 0.89 | 0.92 | 0.92 | -5.06% | 7,289 |
| Sep 29, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | -3.11% | 11,000 |
| Sep 25, 2026 | 0.97 | 1.02 | 0.97 | 1.00 | 1.00 | 9.95% | 7,340 |
| Sep 23, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -3.91% | 1,012 |
| Sep 22, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | -0.87% | 6,000 |
| Sep 21, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -10.77% | 1,735 |
| Sep 18, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 4.56% | 619 |
| Sep 17, 2026 | 1.03 | 1.05 | 0.96 | 1.02 | 1.02 | -5.25% | 13,262 |
| Sep 15, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 5.88% | 300 |
| Sep 14, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -9.25% | 140 |
| Sep 8, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.36% | 500 |
| Sep 4, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | 1.63% | 500 |
| Sep 2, 2026 | 1.04 | 1.10 | 1.04 | 1.10 | 1.10 | -3.33% | 457 |
| Sep 1, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.60% | 150 |
| Aug 31, 2026 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | -1.23% | 9,602 |
| Aug 27, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.22% | 181 |
| Aug 26, 2026 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -3.36% | 518 |
| Aug 25, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | -1.65% | 1,803 |
| Aug 21, 2026 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -10.37% | 3,215 |
| Aug 20, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | -2.88% | 1,102 |
| Aug 18, 2026 | 1.33 | 1.39 | 1.32 | 1.39 | 1.39 | -1.42% | 10,000 |
| Aug 17, 2026 | 1.36 | 1.41 | 1.36 | 1.41 | 1.41 | 0.28% | 215 |
| Aug 14, 2026 | 1.38 | 1.43 | 1.37 | 1.41 | 1.41 | 0.43% | 12,444 |
| Aug 13, 2026 | 1.45 | 1.48 | 1.35 | 1.40 | 1.40 | 5.26% | 6,511 |
| Aug 12, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | -0.75% | 1,198 |
| Aug 11, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.30% | 3,100 |
| Aug 10, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | 0.45% | 5,000 |
| Aug 6, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 2.92% | 2,749 |
| Aug 5, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | 1.56% | 4,415 |
| Aug 4, 2026 | 1.31 | 1.32 | 1.28 | 1.28 | 1.28 | -8.57% | 2,432 |
| Aug 3, 2026 | 1.32 | 1.40 | 1.24 | 1.40 | 1.40 | 6.06% | 4,906 |
| Jul 31, 2026 | 1.39 | 1.39 | 1.30 | 1.32 | 1.32 | -2.22% | 4,221 |
| Jul 30, 2026 | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | - | 3,452 |
| Jul 29, 2026 | 1.37 | 1.38 | 1.35 | 1.35 | 1.35 | - | 1,440 |
| Jul 28, 2026 | 1.30 | 1.35 | 1.28 | 1.35 | 1.35 | 5.88% | 3,179 |
| Jul 27, 2026 | 1.20 | 1.29 | 1.20 | 1.28 | 1.28 | 2.82% | 1,127 |
| Jul 24, 2026 | 1.32 | 1.32 | 1.20 | 1.24 | 1.24 | -5.34% | 3,164 |
| Jul 23, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -4.38% | 4,434 |
| Jul 22, 2026 | 1.32 | 1.38 | 1.32 | 1.37 | 1.37 | -0.72% | 7,001 |
| Jul 21, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | - | 1,193 |
| Jul 20, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.47% | 1,187 |
| Jul 16, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 3.03% | 1,260 |
| Jul 15, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -2.08% | 1,701 |
| Jul 14, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.88% | 505 |
| Jul 13, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.49% | 1,010 |
| Jul 10, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.90% | 110 |