Skip to main content
Burcon NutraScience Corporation (TSX:BU)
Canada flag Canada · Delayed Price · Currency is CAD
0.1000
-0.0050 (-4.76%)
May 16, 2025, 2:40 PM EDT

Burcon NutraScience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 16, 20250.100.100.100.100.10-4.76%49,400
May 15, 20250.100.110.100.110.115.00%3,500
May 14, 20250.110.110.100.100.10-2.44%59,500
May 13, 20250.110.110.100.100.10-2.38%55,000
May 12, 20250.110.110.110.110.115.00%4,500
May 9, 20250.100.110.100.100.10-3,221
May 8, 20250.100.100.100.100.10-18,000
May 7, 20250.110.110.100.100.105.26%46,700
May 6, 20250.100.100.100.100.10-5.00%34,700
May 5, 20250.100.100.100.100.1011.11%17,200
May 2, 20250.090.090.090.090.09-5.26%11,305
May 1, 20250.100.100.100.100.10-10,000
Apr 30, 20250.100.100.100.100.10-26,841
Apr 29, 20250.100.100.100.100.10-6,201
Apr 28, 20250.100.100.100.100.105.56%13,431
Apr 25, 20250.090.100.090.090.09-158,205
Apr 24, 20250.100.100.090.090.09-10.00%201,026
Apr 23, 20250.100.100.100.100.105.26%6,000
Apr 22, 20250.100.100.100.100.10-25,500
Apr 21, 20250.100.100.100.100.10-105,030
Apr 17, 20250.100.100.100.100.10-17,500
Apr 16, 20250.100.100.100.100.10-111,100
Apr 15, 20250.090.100.090.100.1011.76%79,100
Apr 14, 20250.080.090.080.090.09-4,000
Apr 11, 20250.090.090.090.090.096.25%5,500
Apr 10, 20250.090.090.080.080.08-5.88%14,400
Apr 9, 20250.080.090.080.090.096.25%27,400
Apr 8, 20250.090.090.080.080.08-134,001
Apr 7, 20250.090.090.080.080.08-57,000
Apr 4, 20250.090.090.080.080.08-11.11%185,000
Apr 3, 20250.090.090.090.090.09-5.26%14,000
Apr 2, 20250.100.100.100.100.10-1,200
Apr 1, 20250.100.100.090.100.10-35,000
Mar 31, 20250.100.100.100.100.10-4,104
Mar 28, 20250.090.100.090.100.10-70,800
Mar 27, 20250.100.100.100.100.10-1,000
Mar 26, 20250.100.100.100.100.10-9,300
Mar 25, 20250.090.100.090.100.105.56%21,100
Mar 24, 20250.090.090.090.090.09-107,700
Mar 21, 20250.090.090.090.090.095.88%5,000
Mar 20, 20250.090.090.090.090.09-5.56%38,000
Mar 19, 20250.090.090.090.090.09-12,000
Mar 18, 20250.090.090.090.090.095.88%2,000
Mar 17, 20250.090.090.090.090.09-5.56%144,704
Mar 14, 20250.090.100.090.090.095.88%22,000
Mar 13, 20250.090.090.090.090.09-1,900
Mar 12, 20250.090.090.090.090.09-5.56%13,700
Mar 11, 20250.090.100.090.090.095.88%105,900
Mar 10, 20250.090.090.090.090.09-5.56%121,700
Mar 7, 20250.090.090.090.090.09-33,000