Skip to main content
Burcon NutraScience Corporation (TSX: BU)
Canada flag Canada · Delayed Price · Currency is CAD
0.0800
0.00 (0.00%)
Dec 27, 2024, 3:15 PM EST

Burcon NutraScience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20240.080.080.080.080.08-217,150
Dec 23, 20240.080.080.080.080.08-86,015
Dec 20, 20240.080.080.080.080.08-144,100
Dec 19, 20240.080.090.080.080.08-49,506
Dec 18, 20240.080.080.080.080.08-131,100
Dec 17, 20240.090.090.080.080.08-144,500
Dec 16, 20240.080.080.080.080.08-227,000
Dec 13, 20240.080.080.080.080.08-5.88%850,900
Dec 12, 20240.090.090.080.090.09-432,305
Dec 11, 20240.080.090.080.090.09-207,021
Dec 10, 20240.090.090.080.090.09-275,840
Dec 9, 20240.100.100.090.090.09-225,242
Dec 6, 20240.090.090.080.090.096.25%155,200
Dec 5, 20240.100.100.080.080.08-20.00%457,900
Dec 4, 20240.100.110.100.100.10-175,000
Dec 3, 20240.100.100.090.100.10-214,200
Dec 2, 20240.120.120.100.100.10-13.04%510,000
Nov 29, 20240.130.130.100.120.12-4.17%218,227
Nov 28, 20240.110.120.110.120.124.35%62,801
Nov 27, 20240.120.130.100.120.12-11.54%582,800
Nov 26, 20240.200.200.120.130.13-35.00%1,499,523
Nov 25, 20240.140.200.140.200.2048.15%546,710
Nov 22, 20240.130.140.130.140.143.85%278,191
Nov 21, 20240.140.140.110.130.13-16.13%580,683
Nov 20, 20240.150.160.150.160.163.33%192,835
Nov 19, 20240.150.150.150.150.153.45%14,508
Nov 18, 20240.150.150.150.150.15-40,018
Nov 15, 20240.140.150.140.150.153.57%19,707
Nov 14, 20240.140.150.140.140.143.70%42,678
Nov 13, 20240.130.140.130.140.143.85%59,604
Nov 12, 20240.140.140.130.130.13-7.14%61,659
Nov 11, 20240.140.140.130.140.147.69%30,346
Nov 8, 20240.140.140.130.130.13-37,116
Nov 7, 20240.130.130.130.130.13-88,136
Nov 6, 20240.130.130.130.130.134.00%13,299
Nov 5, 20240.120.130.120.130.134.17%30,829
Nov 4, 20240.130.130.120.120.12-4.00%18,860
Nov 1, 20240.140.140.130.130.13-7.41%10,639
Oct 31, 20240.130.140.130.140.148.00%5,561
Oct 30, 20240.130.130.130.130.13-3.85%8,584
Oct 29, 20240.140.140.130.130.13-7.14%69,155
Oct 28, 20240.140.140.130.140.143.70%8,100
Oct 25, 20240.140.140.130.140.14-85,234
Oct 24, 20240.140.140.140.140.14-6.90%50,415
Oct 23, 20240.140.150.140.150.15-28,411
Oct 22, 20240.150.150.150.150.15-3.33%26,840
Oct 21, 20240.140.150.140.150.1520.00%60,087
Oct 18, 20240.140.140.130.130.13-7.41%72,056
Oct 17, 20240.140.150.140.140.14-6.90%92,368
Oct 16, 20240.150.150.140.150.15-59,604
Oct 15, 20240.150.150.150.150.15-3.33%274,927
Oct 11, 20240.150.150.150.150.15-3.23%56,823
Oct 10, 20240.160.160.140.160.16-3.13%94,906
Oct 9, 20240.150.160.140.160.166.67%11,485
Oct 8, 20240.150.160.150.150.15-65,649
Oct 7, 20240.150.150.150.150.15-3.23%46,063
Oct 4, 20240.150.160.150.160.16-103,974
Oct 3, 20240.150.170.150.160.163.33%126,220
Oct 2, 20240.160.160.150.150.15-6.25%70,847
Oct 1, 20240.170.170.160.160.16-3.03%46,546
Sep 30, 20240.160.170.160.170.17-2.94%7,858
Sep 27, 20240.160.170.160.170.179.68%30,709
Sep 26, 20240.160.160.150.160.16-74,112
Sep 25, 20240.160.160.160.160.16-6.06%12,815
Sep 24, 20240.170.170.160.170.17-2.94%44,612
Sep 23, 20240.170.170.160.170.173.03%43,887
Sep 20, 20240.170.170.170.170.17-2.94%1,813
Sep 19, 20240.160.170.160.170.173.03%31,071
Sep 18, 20240.160.170.160.170.17-3,385
Sep 17, 20240.160.170.160.170.173.13%18,256
Sep 16, 20240.170.180.150.160.16-11.11%91,400
Sep 13, 20240.170.180.170.180.185.88%27,807
Sep 12, 20240.170.170.170.170.17-2.86%967
Sep 11, 20240.180.180.180.180.18-5.41%10,639
Sep 10, 20240.180.190.180.190.192.78%14,629
Sep 9, 20240.180.180.170.180.18-20,311
Sep 6, 20240.180.180.180.180.1820.89%21,399
Sep 5, 20240.150.150.150.150.15-17.28%363
Sep 4, 20240.180.180.180.180.18-2.70%604
Sep 3, 20240.180.190.180.190.1924.24%4,231
Aug 30, 20240.150.150.150.150.15-17.28%-
Aug 29, 20240.180.180.180.180.18-3,748
Aug 28, 20240.190.190.180.180.18-5.26%32,522
Aug 27, 20240.190.190.190.190.192.70%1,813
Aug 26, 20240.190.200.190.190.19-83,663
Aug 23, 20240.180.190.180.190.195.71%6,166
Aug 22, 20240.180.180.180.180.18-2.78%4,594
Aug 21, 20240.180.180.180.180.18-15,112
Aug 20, 20240.180.180.170.180.18-2.70%38,083
Aug 19, 20240.190.190.180.190.19-2.63%41,952
Aug 16, 20240.190.200.180.190.19-84,993
Aug 15, 20240.200.200.190.190.19-33,127
Aug 14, 20240.200.200.190.190.19-2.56%4,231
Aug 13, 20240.200.200.190.200.20-6,045
Aug 12, 20240.200.200.190.200.20-38,567
Aug 9, 20240.180.200.180.200.202.63%6,529
Aug 8, 20240.200.200.180.190.19-12,694
Aug 7, 20240.190.200.180.190.19-7,979
Aug 6, 20240.180.200.180.190.192.70%122,713
Aug 2, 20240.190.190.190.190.19-5,561