Burcon NutraScience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 29, 2026	1.93	1.94	1.93	1.94	1.94	1.04%	6,111
May 28, 2026	1.91	1.94	1.91	1.92	1.92	-4.00%	944
May 27, 2026	1.95	2.00	1.95	2.00	2.00	2.56%	938
May 26, 2026	2.02	2.02	1.95	1.95	1.95	-3.47%	525
May 25, 2026	1.95	2.02	1.95	2.02	2.02	0.50%	407
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