Burcon NutraScience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	1.80	1.80	1.80	1.80	-	-2.70%	212
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
Jul 9, 2026	1.92	1.92	1.92	1.92	1.92	-1.54%	100
Jul 7, 2026	1.95	1.95	1.91	1.95	1.95	-1.02%	3,201
Jul 6, 2026	1.99	1.99	1.92	1.97	1.97	-1.50%	2,682
Jul 3, 2026	1.95	2.00	1.95	2.00	2.00	3.63%	7,000
Jul 2, 2026	1.92	1.93	1.92	1.93	1.93	1.58%	1,009
Jun 30, 2026	1.90	1.90	1.90	1.90	1.90	1.60%	100
Jun 29, 2026	1.91	1.91	1.87	1.87	1.87	-4.10%	3,810
Jun 26, 2026	1.94	1.95	1.94	1.95	1.95	2.09%	401
Jun 25, 2026	2.33	2.33	1.86	1.91	1.91	-16.59%	11,976
Jun 24, 2026	2.29	2.29	2.29	2.29	2.29	0.44%	3,500
Jun 23, 2026	2.20	2.28	2.20	2.28	2.28	3.64%	3,883
Jun 22, 2026	2.14	2.20	2.14	2.20	2.20	-	2,399
Jun 19, 2026	2.20	2.20	2.20	2.20	2.20	-	400
Jun 18, 2026	2.20	2.20	2.20	2.20	2.20	2.80%	1,902
Jun 17, 2026	2.24	2.24	2.14	2.14	2.14	-4.46%	200
Jun 16, 2026	2.13	2.24	2.13	2.24	2.24	4.67%	5,518
Jun 15, 2026	2.25	2.25	2.14	2.14	2.14	-6.96%	3,309
Jun 12, 2026	2.25	2.32	2.25	2.30	2.30	-	10,618
Jun 11, 2026	2.11	2.30	2.11	2.30	2.30	11.11%	15,051
Jun 10, 2026	2.10	2.10	2.07	2.07	2.07	0.49%	7,161
Jun 9, 2026	2.10	2.10	2.06	2.06	2.06	-1.90%	12,612
Jun 8, 2026	1.86	2.10	1.86	2.10	2.10	6.06%	5,024
Jun 5, 2026	1.98	1.98	1.98	1.98	1.98	4.76%	595
Jun 3, 2026	1.86	1.89	1.85	1.89	1.89	1.07%	5,322
Jun 2, 2026	1.85	1.87	1.85	1.87	1.87	1.08%	3,213
Jun 1, 2026	1.92	1.92	1.85	1.85	1.85	-4.64%	3,321