Burcon NutraScience Corporation (TSX:BU)
Canada flag Canada · Delayed Price · Currency is CAD
2.570
-0.120 (-4.46%)
Aug 20, 2025, 3:54 PM EDT

Burcon NutraScience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 19, 20252.762.762.692.692.69-300
Aug 18, 20252.662.692.652.692.69-1.47%3,330
Aug 15, 20252.652.832.512.732.73-9,200
Aug 14, 20252.542.752.542.732.73-9,615
Aug 13, 20252.992.992.702.732.73-5.86%5,515
Aug 12, 20252.942.942.772.902.90-3.01%600
Aug 11, 20252.812.992.672.992.996.41%6,025
Aug 8, 20252.782.812.752.812.812.93%1,200
Aug 7, 20252.742.742.732.732.73-0.36%1,501
Aug 6, 20252.752.902.742.742.74-4.86%1,800
Aug 5, 20252.862.882.742.882.881.05%11,500
Aug 1, 20252.852.852.852.852.85-0.70%900
Jul 31, 20252.812.872.812.872.870.70%2,200
Jul 30, 20252.812.862.812.852.852.52%4,620
Jul 29, 20252.752.912.752.782.783.73%10,630
Jul 28, 20252.512.682.452.682.683.88%26,049
Jul 25, 20252.592.602.512.582.58-3.37%14,300
Jul 24, 20252.802.802.672.672.67-5.65%4,500
Jul 23, 20252.832.832.832.832.83-1.05%200
Jul 22, 20252.812.862.812.862.862.14%300
Jul 21, 20252.862.862.752.802.80-6.67%6,605
Jul 18, 20253.003.002.983.003.003.09%21,400
Jul 17, 20252.932.932.902.912.91-1.69%1,441
Jul 16, 20252.962.962.962.962.96-1.00%300
Jul 15, 20252.992.992.992.992.99-1.64%1,938
Jul 14, 20253.043.073.003.043.04-3.18%5,931
Jul 11, 20252.663.242.643.143.1416.73%22,800
Jul 10, 20252.642.762.412.692.691.89%7,100
Jul 9, 20252.722.722.342.642.64-3.30%22,113
Jul 8, 20253.013.042.732.732.73-9.00%14,200
Jul 7, 20253.213.243.003.003.00-9.37%8,900
Jul 4, 20253.473.473.233.313.31-2.65%5,242
Jul 3, 20253.503.633.283.403.40-2.86%12,500
Jul 2, 20253.953.993.503.503.50-12.72%28,400
Jun 30, 20253.954.113.944.014.011.52%3,900
Jun 27, 20254.004.023.943.953.950.77%12,100
Jun 26, 20254.074.073.913.923.92-8.20%5,205
Jun 25, 20254.815.003.694.274.27-10.11%44,834
Jun 24, 20253.954.803.954.754.7525.66%79,800
Jun 23, 20253.253.803.193.783.7819.62%39,900
Jun 20, 20252.833.192.803.163.1614.91%22,400
Jun 19, 20253.053.052.692.752.75-6.14%38,200
Jun 18, 20253.063.062.822.932.93-1.01%38,800
Jun 17, 20252.703.102.702.962.9612.98%57,100
Jun 16, 20252.682.962.502.622.628.26%33,846
Jun 13, 20252.442.562.412.422.42-8,500
Jun 12, 20252.412.852.412.422.422.11%17,100
Jun 11, 20252.792.792.002.372.37-8.85%41,523
Jun 10, 20252.602.652.502.602.608.33%443,688
Jun 9, 20252.202.702.202.402.4014.29%1,202,394