Burcon NutraScience Corporation (TSX:BU)
Canada · Delayed Price · Currency is CAD 1.380
0.00 (0.00%)
Sep 25, 2026, 1:41 PM EST
Burcon NutraScience Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.28 | 1.50 | 1.28 | 1.38 | 1.38 | - | 2,355 |
| Sep 24, 2026 | 1.31 | 1.38 | 1.27 | 1.38 | 1.38 | 10.40% | 1,185 |
| Sep 23, 2026 | 1.35 | 1.35 | 1.25 | 1.25 | 1.25 | -6.72% | 35,431 |
| Sep 22, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.74% | 4,957 |
| Sep 21, 2026 | 1.45 | 1.45 | 1.34 | 1.35 | 1.35 | -9.40% | 8,140 |
| Sep 18, 2026 | 1.45 | 1.52 | 1.45 | 1.49 | 1.49 | -6.29% | 2,921 |
| Sep 17, 2026 | 1.50 | 1.59 | 1.48 | 1.59 | 1.59 | 8.90% | 5,199 |
| Sep 16, 2026 | 1.51 | 1.51 | 1.46 | 1.46 | 1.46 | -2.67% | 1,109 |
| Sep 15, 2026 | 1.50 | 1.53 | 1.50 | 1.50 | 1.50 | 6.38% | 7,687 |
| Sep 14, 2026 | 1.49 | 1.49 | 1.30 | 1.41 | 1.41 | -5.37% | 34,464 |
| Sep 11, 2026 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -3.87% | 4,806 |
| Sep 10, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -2.52% | 201 |
| Sep 8, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 3.92% | 12,000 |
| Sep 4, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -1.29% | 9,977 |
| Sep 3, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 100 |
| Sep 2, 2026 | 1.55 | 1.55 | 1.47 | 1.55 | 1.55 | -3.13% | 11,161 |
| Sep 1, 2026 | 1.56 | 1.60 | 1.55 | 1.60 | 1.60 | 3.23% | 2,050 |
| Aug 31, 2026 | 1.55 | 1.56 | 1.48 | 1.55 | 1.55 | -3.13% | 16,662 |
| Aug 28, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.27% | 200 |
| Aug 27, 2026 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | -1.25% | 252 |
| Aug 26, 2026 | 1.61 | 1.61 | 1.57 | 1.60 | 1.60 | -0.62% | 7,760 |
| Aug 25, 2026 | 1.62 | 1.62 | 1.59 | 1.61 | 1.61 | 1.26% | 25,916 |
| Aug 24, 2026 | 1.84 | 1.84 | 1.50 | 1.59 | 1.59 | -6.47% | 32,653 |
| Aug 21, 2026 | 1.80 | 1.85 | 1.60 | 1.70 | 1.70 | -12.37% | 32,172 |
| Aug 20, 2026 | 1.80 | 1.94 | 1.80 | 1.94 | 1.94 | 6.59% | 1,301 |
| Aug 19, 2026 | 1.76 | 1.82 | 1.63 | 1.82 | 1.82 | -1.62% | 3,931 |
| Aug 18, 2026 | 1.80 | 1.85 | 1.80 | 1.85 | 1.85 | - | 312 |
| Aug 17, 2026 | 1.95 | 1.95 | 1.57 | 1.85 | 1.85 | -7.50% | 23,273 |
| Aug 14, 2026 | 1.91 | 2.00 | 1.91 | 2.00 | 2.00 | 2.56% | 4,863 |
| Aug 13, 2026 | 1.88 | 2.09 | 1.80 | 1.95 | 1.95 | 4.84% | 5,635 |
| Aug 12, 2026 | 1.80 | 1.86 | 1.80 | 1.86 | 1.86 | 3.33% | 2,401 |
| Aug 10, 2026 | 1.81 | 1.88 | 1.80 | 1.80 | 1.80 | -4.76% | 2,336 |
| Aug 5, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.53% | 172 |
| Aug 4, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 5.56% | 410 |
| Jul 31, 2026 | 1.92 | 1.92 | 1.80 | 1.80 | 1.80 | -3.23% | 1,200 |
| Jul 30, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.54% | 513 |
| Jul 29, 2026 | 1.93 | 1.93 | 1.85 | 1.85 | 1.85 | - | 833 |
| Jul 28, 2026 | 1.80 | 1.85 | 1.80 | 1.85 | 1.85 | - | 400 |
| Jul 27, 2026 | 1.70 | 1.95 | 1.70 | 1.85 | 1.85 | 8.82% | 5,339 |
| Jul 24, 2026 | 1.85 | 1.85 | 1.68 | 1.70 | 1.70 | -5.56% | 6,331 |
| Jul 23, 2026 | 1.84 | 1.84 | 1.80 | 1.80 | 1.80 | -0.55% | 4,685 |
| Jul 22, 2026 | 1.82 | 1.90 | 1.81 | 1.81 | 1.81 | - | 2,101 |
| Jul 21, 2026 | 1.90 | 1.90 | 1.81 | 1.81 | 1.81 | -2.16% | 700 |
| Jul 20, 2026 | 1.85 | 1.85 | 1.84 | 1.85 | 1.85 | -0.54% | 5,459 |
| Jul 17, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -2.11% | 210 |
| Jul 16, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.70% | 309 |
| Jul 15, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.07% | 500 |
| Jul 14, 2026 | 1.86 | 1.88 | 1.86 | 1.87 | 1.87 | -1.58% | 1,751 |
| Jul 13, 2026 | 1.90 | 1.91 | 1.90 | 1.90 | 1.90 | - | 3,327 |
| Jul 10, 2026 | 1.91 | 1.93 | 1.90 | 1.90 | 1.90 | -1.04% | 4,000 |