Burcon NutraScience Corporation (TSX:BU)
Canada
· Delayed Price · Currency is CAD 2.420
+0.050 (2.11%)
Jun 12, 2025, 4:10 PM EDT
Burcon NutraScience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 2.41 | 2.85 | 2.41 | 2.68 | 2.68 | 13.08% | 11,757 |
| 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 |
| Jun 6, 2025 | 2.10 | 2.20 | 2.10 | 2.10 | 2.10 | -4.55% | 213,737 |
| Jun 5, 2025 | 2.00 | 2.20 | 2.00 | 2.20 | 2.20 | - | 111,637 |
| Jun 4, 2025 | 2.00 | 2.20 | 2.00 | 2.20 | 2.20 | 4.76% | 88,000 |
| Jun 3, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 5,649 |
| Jun 2, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 5.00% | 1,400 |
| May 30, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| May 29, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 133,500 |
| May 28, 2025 | 2.00 | 2.10 | 1.90 | 2.00 | 2.00 | -4.76% | 140,544 |
| May 27, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 5.00% | 149,800 |
| May 26, 2025 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | -4.76% | 7,844 |
| May 23, 2025 | 2.10 | 2.20 | 2.10 | 2.10 | 2.10 | 5.00% | 368,000 |
| May 22, 2025 | 1.80 | 2.10 | 1.80 | 2.00 | 2.00 | 5.26% | 695,831 |
| May 21, 2025 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -5.00% | 106,000 |
| May 20, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 500 |
| May 16, 2025 | 2.05 | 2.05 | 1.90 | 2.00 | 2.00 | -4.76% | 49,400 |
| May 15, 2025 | 2.00 | 2.10 | 2.00 | 2.10 | 2.10 | 5.00% | 3,500 |
| May 14, 2025 | 2.10 | 2.10 | 1.90 | 2.00 | 2.00 | -2.44% | 59,500 |
| May 13, 2025 | 2.10 | 2.10 | 1.90 | 2.05 | 2.05 | -2.38% | 55,000 |
| May 12, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 5.00% | 4,500 |
| May 9, 2025 | 2.05 | 2.10 | 2.00 | 2.00 | 2.00 | - | 161 |
| May 8, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 900 |
| May 7, 2025 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | 5.26% | 2,335 |
| May 6, 2025 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -5.00% | 1,735 |
| May 5, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 11.11% | 860 |
| May 2, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -5.26% | 565 |
| May 1, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 500 |
| Apr 30, 2025 | 1.90 | 2.00 | 1.90 | 1.90 | 1.90 | - | 1,342 |
| Apr 29, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 310 |
| Apr 28, 2025 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | 5.56% | 672 |
| Apr 25, 2025 | 1.80 | 1.90 | 1.80 | 1.80 | 1.80 | - | 7,910 |
| Apr 24, 2025 | 2.00 | 2.00 | 1.80 | 1.80 | 1.80 | -10.00% | 10,051 |
| Apr 23, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 5.26% | 300 |
| Apr 22, 2025 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | - | 1,275 |
| Apr 21, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 5,252 |
| Apr 17, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 875 |
| Apr 16, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 5,555 |
| Apr 15, 2025 | 1.70 | 1.90 | 1.70 | 1.90 | 1.90 | 11.76% | 3,955 |
| Apr 14, 2025 | 1.60 | 1.70 | 1.60 | 1.70 | 1.70 | - | 200 |
| Apr 11, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 6.25% | 275 |
| Apr 10, 2025 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | -5.88% | 720 |
| Apr 9, 2025 | 1.60 | 1.70 | 1.60 | 1.70 | 1.70 | 6.25% | 1,370 |
| Apr 8, 2025 | 1.70 | 1.80 | 1.60 | 1.60 | 1.60 | - | 6,700 |
| Apr 7, 2025 | 1.80 | 1.80 | 1.60 | 1.60 | 1.60 | - | 2,850 |
| Apr 4, 2025 | 1.80 | 1.80 | 1.60 | 1.60 | 1.60 | -11.11% | 9,250 |
| Apr 3, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -5.26% | 700 |
| Apr 2, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 60 |