Burcon NutraScience Corporation (TSX:BU)
Canada · Delayed Price · Currency is CAD 1.830
0.00 (0.00%)
Jan 21, 2026, 11:23 AM EST
Burcon NutraScience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 582 |
| Jan 16, 2026 | 1.78 | 1.78 | 1.68 | 1.70 | 1.70 | 2.41% | 5,556 |
| Jan 15, 2026 | 1.65 | 1.70 | 1.65 | 1.66 | 1.66 | -1.78% | 1,447 |
| Jan 14, 2026 | 1.70 | 1.75 | 1.68 | 1.69 | 1.69 | -2.31% | 2,245 |
| Jan 13, 2026 | 1.72 | 1.76 | 1.72 | 1.73 | 1.73 | 3.59% | 4,030 |
| Jan 12, 2026 | 1.70 | 1.72 | 1.67 | 1.67 | 1.67 | -1.18% | 8,656 |
| Jan 9, 2026 | 1.77 | 1.77 | 1.69 | 1.69 | 1.69 | -5.06% | 8,081 |
| Jan 8, 2026 | 1.63 | 1.90 | 1.56 | 1.78 | 1.78 | 2.89% | 46,429 |
| Jan 7, 2026 | 1.72 | 1.73 | 1.63 | 1.73 | 1.73 | 4.85% | 2,805 |
| Jan 6, 2026 | 1.61 | 1.70 | 1.61 | 1.65 | 1.65 | 1.85% | 13,051 |
| Jan 5, 2026 | 1.76 | 1.76 | 1.59 | 1.62 | 1.62 | -6.36% | 18,651 |
| Jan 2, 2026 | 1.68 | 1.80 | 1.68 | 1.73 | 1.73 | 6.13% | 6,502 |
| Dec 31, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | 222 |
| Dec 30, 2025 | 1.69 | 1.69 | 1.60 | 1.64 | 1.64 | -3.53% | 21,223 |
| Dec 29, 2025 | 1.77 | 1.77 | 1.68 | 1.70 | 1.70 | -7.61% | 34,917 |
| Dec 24, 2025 | 1.75 | 1.84 | 1.75 | 1.84 | 1.84 | 3.95% | 6,300 |
| Dec 23, 2025 | 1.76 | 1.82 | 1.76 | 1.77 | 1.77 | 2.31% | 7,556 |
| Dec 22, 2025 | 1.73 | 1.77 | 1.73 | 1.73 | 1.73 | -2.26% | 5,978 |
| Dec 19, 2025 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | 1.14% | 5,501 |
| Dec 18, 2025 | 1.71 | 1.75 | 1.70 | 1.75 | 1.75 | 1.74% | 12,236 |
| Dec 17, 2025 | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | -1.71% | 13,916 |
| Dec 16, 2025 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 2.34% | 7,716 |
| Dec 15, 2025 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | - | 6,708 |
| Dec 12, 2025 | 1.73 | 1.74 | 1.71 | 1.71 | 1.71 | 1.18% | 875 |
| Dec 11, 2025 | 1.52 | 1.69 | 1.52 | 1.69 | 1.69 | 9.74% | 13,472 |
| Dec 10, 2025 | 1.59 | 1.59 | 1.51 | 1.54 | 1.54 | -3.14% | 34,509 |
| Dec 9, 2025 | 1.60 | 1.64 | 1.59 | 1.59 | 1.59 | -1.85% | 17,458 |
| Dec 8, 2025 | 1.66 | 1.66 | 1.62 | 1.62 | 1.62 | -3.57% | 10,982 |
| Dec 5, 2025 | 1.65 | 1.68 | 1.64 | 1.68 | 1.68 | -0.59% | 14,233 |
| Dec 4, 2025 | 1.73 | 1.74 | 1.64 | 1.69 | 1.69 | -3.43% | 12,453 |
| Dec 3, 2025 | 1.75 | 1.75 | 1.72 | 1.75 | 1.75 | - | 16,907 |
| Dec 2, 2025 | 1.77 | 1.79 | 1.75 | 1.75 | 1.75 | -0.57% | 2,825 |
| Dec 1, 2025 | 1.74 | 1.85 | 1.74 | 1.76 | 1.76 | -2.22% | 8,345 |
| Nov 28, 2025 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 1.12% | 700 |
| Nov 27, 2025 | 1.82 | 1.82 | 1.78 | 1.78 | 1.78 | -2.20% | 2,527 |
| Nov 26, 2025 | 1.85 | 1.85 | 1.82 | 1.82 | 1.82 | -1.62% | 3,350 |
| Nov 25, 2025 | 1.71 | 1.86 | 1.71 | 1.85 | 1.85 | 8.82% | 26,075 |
| Nov 24, 2025 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -5.56% | 10,703 |
| Nov 21, 2025 | 1.93 | 1.93 | 1.80 | 1.80 | 1.80 | -6.74% | 13,177 |
| Nov 20, 2025 | 1.99 | 2.00 | 1.93 | 1.93 | 1.93 | -3.02% | 12,456 |
| Nov 19, 2025 | 2.01 | 2.01 | 1.99 | 1.99 | 1.99 | -4.78% | 3,490 |
| Nov 18, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 4.50% | 3,017 |
| Nov 17, 2025 | 1.93 | 2.00 | 1.93 | 2.00 | 2.00 | 2.56% | 911 |
| Nov 14, 2025 | 2.00 | 2.11 | 1.93 | 1.95 | 1.95 | -2.50% | 8,266 |
| Nov 13, 2025 | 2.12 | 2.17 | 2.00 | 2.00 | 2.00 | -12.66% | 6,253 |
| Nov 12, 2025 | 2.31 | 2.31 | 2.29 | 2.29 | 2.29 | - | 1,601 |
| Nov 11, 2025 | 2.28 | 2.36 | 2.26 | 2.29 | 2.29 | 3.15% | 2,303 |
| Nov 10, 2025 | 2.22 | 2.39 | 2.22 | 2.22 | 2.22 | -4.31% | 7,190 |
| Nov 7, 2025 | 2.37 | 2.49 | 2.32 | 2.32 | 2.32 | -3.33% | 5,554 |
| Nov 6, 2025 | 2.34 | 2.42 | 2.34 | 2.40 | 2.40 | 2.13% | 4,086 |