Burcon NutraScience Corporation (TSX:BU)
2.570
-0.120 (-4.46%)
Aug 20, 2025, 3:54 PM EDT
Burcon NutraScience Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 19, 2025 | 2.76 | 2.76 | 2.69 | 2.69 | 2.69 | - | 300 |
Aug 18, 2025 | 2.66 | 2.69 | 2.65 | 2.69 | 2.69 | -1.47% | 3,330 |
Aug 15, 2025 | 2.65 | 2.83 | 2.51 | 2.73 | 2.73 | - | 9,200 |
Aug 14, 2025 | 2.54 | 2.75 | 2.54 | 2.73 | 2.73 | - | 9,615 |
Aug 13, 2025 | 2.99 | 2.99 | 2.70 | 2.73 | 2.73 | -5.86% | 5,515 |
Aug 12, 2025 | 2.94 | 2.94 | 2.77 | 2.90 | 2.90 | -3.01% | 600 |
Aug 11, 2025 | 2.81 | 2.99 | 2.67 | 2.99 | 2.99 | 6.41% | 6,025 |
Aug 8, 2025 | 2.78 | 2.81 | 2.75 | 2.81 | 2.81 | 2.93% | 1,200 |
Aug 7, 2025 | 2.74 | 2.74 | 2.73 | 2.73 | 2.73 | -0.36% | 1,501 |
Aug 6, 2025 | 2.75 | 2.90 | 2.74 | 2.74 | 2.74 | -4.86% | 1,800 |
Aug 5, 2025 | 2.86 | 2.88 | 2.74 | 2.88 | 2.88 | 1.05% | 11,500 |
Aug 1, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -0.70% | 900 |
Jul 31, 2025 | 2.81 | 2.87 | 2.81 | 2.87 | 2.87 | 0.70% | 2,200 |
Jul 30, 2025 | 2.81 | 2.86 | 2.81 | 2.85 | 2.85 | 2.52% | 4,620 |
Jul 29, 2025 | 2.75 | 2.91 | 2.75 | 2.78 | 2.78 | 3.73% | 10,630 |
Jul 28, 2025 | 2.51 | 2.68 | 2.45 | 2.68 | 2.68 | 3.88% | 26,049 |
Jul 25, 2025 | 2.59 | 2.60 | 2.51 | 2.58 | 2.58 | -3.37% | 14,300 |
Jul 24, 2025 | 2.80 | 2.80 | 2.67 | 2.67 | 2.67 | -5.65% | 4,500 |
Jul 23, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -1.05% | 200 |
Jul 22, 2025 | 2.81 | 2.86 | 2.81 | 2.86 | 2.86 | 2.14% | 300 |
Jul 21, 2025 | 2.86 | 2.86 | 2.75 | 2.80 | 2.80 | -6.67% | 6,605 |
Jul 18, 2025 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | 3.09% | 21,400 |
Jul 17, 2025 | 2.93 | 2.93 | 2.90 | 2.91 | 2.91 | -1.69% | 1,441 |
Jul 16, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.00% | 300 |
Jul 15, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -1.64% | 1,938 |
Jul 14, 2025 | 3.04 | 3.07 | 3.00 | 3.04 | 3.04 | -3.18% | 5,931 |
Jul 11, 2025 | 2.66 | 3.24 | 2.64 | 3.14 | 3.14 | 16.73% | 22,800 |
Jul 10, 2025 | 2.64 | 2.76 | 2.41 | 2.69 | 2.69 | 1.89% | 7,100 |
Jul 9, 2025 | 2.72 | 2.72 | 2.34 | 2.64 | 2.64 | -3.30% | 22,113 |
Jul 8, 2025 | 3.01 | 3.04 | 2.73 | 2.73 | 2.73 | -9.00% | 14,200 |
Jul 7, 2025 | 3.21 | 3.24 | 3.00 | 3.00 | 3.00 | -9.37% | 8,900 |
Jul 4, 2025 | 3.47 | 3.47 | 3.23 | 3.31 | 3.31 | -2.65% | 5,242 |
Jul 3, 2025 | 3.50 | 3.63 | 3.28 | 3.40 | 3.40 | -2.86% | 12,500 |
Jul 2, 2025 | 3.95 | 3.99 | 3.50 | 3.50 | 3.50 | -12.72% | 28,400 |
Jun 30, 2025 | 3.95 | 4.11 | 3.94 | 4.01 | 4.01 | 1.52% | 3,900 |
Jun 27, 2025 | 4.00 | 4.02 | 3.94 | 3.95 | 3.95 | 0.77% | 12,100 |
Jun 26, 2025 | 4.07 | 4.07 | 3.91 | 3.92 | 3.92 | -8.20% | 5,205 |
Jun 25, 2025 | 4.81 | 5.00 | 3.69 | 4.27 | 4.27 | -10.11% | 44,834 |
Jun 24, 2025 | 3.95 | 4.80 | 3.95 | 4.75 | 4.75 | 25.66% | 79,800 |
Jun 23, 2025 | 3.25 | 3.80 | 3.19 | 3.78 | 3.78 | 19.62% | 39,900 |
Jun 20, 2025 | 2.83 | 3.19 | 2.80 | 3.16 | 3.16 | 14.91% | 22,400 |
Jun 19, 2025 | 3.05 | 3.05 | 2.69 | 2.75 | 2.75 | -6.14% | 38,200 |
Jun 18, 2025 | 3.06 | 3.06 | 2.82 | 2.93 | 2.93 | -1.01% | 38,800 |
Jun 17, 2025 | 2.70 | 3.10 | 2.70 | 2.96 | 2.96 | 12.98% | 57,100 |
Jun 16, 2025 | 2.68 | 2.96 | 2.50 | 2.62 | 2.62 | 8.26% | 33,846 |
Jun 13, 2025 | 2.44 | 2.56 | 2.41 | 2.42 | 2.42 | - | 8,500 |
Jun 12, 2025 | 2.41 | 2.85 | 2.41 | 2.42 | 2.42 | 2.11% | 17,100 |
Jun 11, 2025 | 2.79 | 2.79 | 2.00 | 2.37 | 2.37 | -8.85% | 41,523 |
Jun 10, 2025 | 2.60 | 2.65 | 2.50 | 2.60 | 2.60 | 8.33% | 443,688 |
Jun 9, 2025 | 2.20 | 2.70 | 2.20 | 2.40 | 2.40 | 14.29% | 1,202,394 |