Burcon NutraScience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	2.01	2.01	2.01	2.01	2.01	0.50%	930
May 21, 2026	2.00	2.00	2.00	2.00	2.00	-1.48%	103
May 20, 2026	2.00	2.03	2.00	2.03	2.03	1.00%	1,739
May 19, 2026	2.01	2.01	2.01	2.01	2.01	0.50%	187
May 15, 2026	1.92	2.04	1.92	2.00	2.00	2.56%	2,535
May 14, 2026	1.95	1.95	1.95	1.95	1.95	1.56%	603
May 13, 2026	2.03	2.03	1.92	1.92	1.92	-2.54%	1,913
May 12, 2026	1.98	1.98	1.97	1.97	1.97	-1.99%	700
May 11, 2026	2.03	2.03	2.00	2.01	2.01	-1.95%	1,430
May 8, 2026	2.07	2.07	2.05	2.05	2.05	3.54%	550
May 7, 2026	1.98	1.98	1.98	1.98	1.98	3.13%	1,502
May 6, 2026	2.11	2.11	1.89	1.92	1.92	-9.43%	8,183
May 5, 2026	2.12	2.15	2.12	2.12	2.12	-	2,801
May 4, 2026	2.36	2.36	2.12	2.12	2.12	-7.42%	12,224
May 1, 2026	2.39	2.39	2.28	2.29	2.29	-0.87%	3,586
Apr 30, 2026	2.31	2.31	2.31	2.31	2.31	-2.53%	458
Apr 29, 2026	2.37	2.37	2.37	2.37	2.37	-	1,302
Apr 28, 2026	2.31	2.37	2.31	2.37	2.37	0.42%	4,187
Apr 27, 2026	2.36	2.37	2.35	2.36	2.36	4.89%	3,384
Apr 24, 2026	2.29	2.36	2.25	2.25	2.25	1.35%	1,870
Apr 23, 2026	2.17	2.24	2.17	2.22	2.22	-0.45%	2,814
Apr 22, 2026	2.14	2.25	2.14	2.23	2.23	-3.46%	3,405
Apr 21, 2026	2.20	2.36	2.20	2.31	2.31	-2.53%	8,207
Apr 20, 2026	2.29	2.37	2.27	2.37	2.37	7.73%	8,429
Apr 17, 2026	2.20	2.20	2.20	2.20	2.20	-1.79%	585
Apr 16, 2026	2.29	2.29	2.24	2.24	2.24	-2.61%	517
Apr 15, 2026	2.26	2.30	2.26	2.30	2.30	2.22%	3,226
Apr 14, 2026	2.22	2.27	2.11	2.25	2.25	8.17%	9,666
Apr 13, 2026	2.03	2.08	2.03	2.08	2.08	-6.31%	247
Apr 10, 2026	2.15	2.24	2.15	2.22	2.22	1.83%	2,600
Apr 9, 2026	2.00	2.19	2.00	2.18	2.18	1.87%	7,306
Apr 8, 2026	1.85	2.25	1.85	2.14	2.14	-0.93%	3,696
Apr 7, 2026	2.16	2.16	2.16	2.16	2.16	5.37%	100
Apr 6, 2026	2.00	2.05	2.00	2.05	2.05	-0.97%	332
Apr 2, 2026	1.80	2.07	1.68	2.07	2.07	15.00%	13,267
Apr 1, 2026	1.87	1.89	1.77	1.80	1.80	-2.70%	2,750
Mar 30, 2026	1.90	1.90	1.85	1.85	1.85	-2.63%	1,305
Mar 27, 2026	1.85	1.90	1.85	1.90	1.90	0.53%	1,608
Mar 26, 2026	1.92	1.92	1.89	1.89	1.89	-0.53%	11,519
Mar 25, 2026	1.91	1.91	1.90	1.90	1.90	1.06%	418
Mar 24, 2026	1.95	1.95	1.88	1.88	1.88	3.87%	626
Mar 23, 2026	1.92	1.92	1.75	1.81	1.81	-8.12%	7,039
Mar 20, 2026	1.93	1.97	1.93	1.97	1.97	1.55%	7,601
Mar 19, 2026	1.97	1.97	1.93	1.94	1.94	4.30%	4,588
Mar 18, 2026	2.08	2.08	1.86	1.86	1.86	-11.85%	3,416
Mar 17, 2026	2.10	2.11	2.10	2.11	2.11	-	1,830
Mar 16, 2026	2.08	2.11	2.08	2.11	2.11	-1.86%	1,263
Mar 13, 2026	2.20	2.20	2.15	2.15	2.15	-2.27%	1,100
Mar 12, 2026	2.03	2.20	2.03	2.20	2.20	4.76%	2,579
Mar 11, 2026	2.14	2.15	2.10	2.10	2.10	-8.70%	3,647