Burcon NutraScience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	2.30	2.31	2.22	2.29	2.29	-0.87%	3,301
Oct 24, 2025	2.35	2.35	2.29	2.31	2.31	-1.70%	2,701
Oct 23, 2025	2.32	2.35	2.30	2.35	2.35	0.43%	400
Oct 22, 2025	2.39	2.39	2.26	2.34	2.34	0.43%	5,025
Oct 21, 2025	2.24	2.37	2.24	2.33	2.33	5.43%	8,227
Oct 20, 2025	2.29	2.29	2.21	2.21	2.21	-2.64%	1,321
Oct 17, 2025	2.28	2.28	2.27	2.27	2.27	0.44%	546
Oct 16, 2025	2.43	2.43	2.20	2.26	2.26	3.20%	4,037
Oct 15, 2025	2.23	2.23	2.15	2.19	2.19	0.46%	8,127
Oct 14, 2025	2.33	2.33	2.05	2.18	2.18	-2.68%	13,500
Oct 10, 2025	2.08	2.28	2.05	2.24	2.24	12.00%	14,000
Oct 9, 2025	2.06	2.06	2.00	2.00	2.00	-2.44%	3,100
Oct 8, 2025	2.17	2.17	1.97	2.05	2.05	-2.38%	9,421
Oct 7, 2025	2.29	2.30	2.09	2.10	2.10	-6.67%	14,007
Oct 6, 2025	2.15	2.27	2.12	2.25	2.25	5.14%	1,925
Oct 3, 2025	2.20	2.20	2.00	2.14	2.14	-2.73%	22,900
Oct 2, 2025	2.25	2.29	2.20	2.20	2.20	-2.65%	3,841
Oct 1, 2025	2.39	2.39	2.26	2.26	2.26	-5.04%	3,700
Sep 30, 2025	2.38	2.38	2.38	2.38	2.38	0.85%	317
Sep 29, 2025	2.41	2.44	2.36	2.36	2.36	-1.67%	8,509
Sep 26, 2025	2.45	2.45	2.40	2.40	2.40	1.69%	6,419
Sep 25, 2025	2.42	2.43	2.36	2.36	2.36	-1.67%	1,800
Sep 24, 2025	2.27	2.46	2.27	2.40	2.40	6.19%	2,300
Sep 23, 2025	2.26	2.26	2.26	2.26	2.26	-7.76%	601
Sep 22, 2025	2.35	2.48	2.25	2.45	2.45	2.94%	17,146
Sep 19, 2025	2.49	2.49	2.35	2.38	2.38	-	8,100
Sep 18, 2025	2.44	2.48	2.38	2.38	2.38	-1.24%	13,546
Sep 17, 2025	2.44	2.44	2.41	2.41	2.41	-0.41%	400
Sep 16, 2025	2.39	2.47	2.37	2.42	2.42	2.54%	1,600
Sep 15, 2025	2.48	2.48	2.36	2.36	2.36	1.72%	4,100
Sep 12, 2025	2.42	2.42	2.32	2.32	2.32	-2.11%	3,200
Sep 11, 2025	2.35	2.48	2.35	2.37	2.37	2.60%	13,822
Sep 10, 2025	2.35	2.35	2.31	2.31	2.31	-2.94%	4,615
Sep 9, 2025	2.39	2.43	2.34	2.38	2.38	1.71%	1,500
Sep 8, 2025	2.46	2.46	2.33	2.34	2.34	1.74%	2,300
Sep 5, 2025	2.38	2.38	2.26	2.30	2.30	-3.36%	8,300
Sep 4, 2025	2.49	2.49	2.37	2.38	2.38	-2.46%	5,300
Sep 3, 2025	2.48	2.51	2.43	2.44	2.44	-2.01%	9,800
Sep 2, 2025	2.68	2.68	2.49	2.49	2.49	-4.96%	6,000
Aug 29, 2025	2.68	2.68	2.57	2.62	2.62	1.95%	3,801
Aug 28, 2025	2.69	2.69	2.55	2.57	2.57	-5.17%	2,300
Aug 27, 2025	2.40	2.71	2.40	2.71	2.71	11.98%	11,512
Aug 26, 2025	2.40	2.42	2.40	2.42	2.42	0.41%	1,500
Aug 25, 2025	2.40	2.53	2.40	2.41	2.41	-	4,615
Aug 22, 2025	2.52	2.52	2.32	2.41	2.41	-5.49%	12,300
Aug 21, 2025	2.56	2.58	2.55	2.55	2.55	-0.78%	2,501
Aug 20, 2025	2.60	2.60	2.56	2.57	2.57	-4.46%	2,000
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