Burcon NutraScience Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	2.740	2.740	2.730	2.730	2.730	1,500
2025-08-06	2.750	2.900	2.740	2.740	2.740	1,800
2025-08-05	2.860	2.880	2.740	2.880	2.880	11,500
2025-08-01	2.850	2.850	2.850	2.850	2.850	900
2025-07-31	2.810	2.870	2.810	2.870	2.870	2,200
2025-07-30	2.810	2.860	2.810	2.850	2.850	4,600
2025-07-29	2.750	2.910	2.750	2.780	2.780	10,600
2025-07-28	2.510	2.680	2.450	2.680	2.680	26,000
2025-07-25	2.590	2.600	2.510	2.580	2.580	14,300
2025-07-24	2.800	2.800	2.670	2.670	2.670	4,500
2025-07-23	2.830	2.830	2.830	2.830	2.830	200
2025-07-22	2.810	2.860	2.810	2.860	2.860	300
2025-07-21	2.860	2.860	2.750	2.800	2.800	6,600
2025-07-18	3.000	3.000	2.980	3.000	3.000	21,400
2025-07-17	2.930	2.930	2.900	2.910	2.910	1,400
2025-07-16	2.960	2.960	2.960	2.960	2.960	300
2025-07-15	2.990	2.990	2.990	2.990	2.990	1,900
2025-07-14	3.040	3.070	3.000	3.040	3.040	5,900
2025-07-11	2.660	3.240	2.640	3.140	3.140	22,800
2025-07-10	2.640	2.760	2.410	2.690	2.690	7,100
2025-07-09	2.720	2.720	2.340	2.640	2.640	22,100
2025-07-08	3.010	3.040	2.730	2.730	2.730	14,200
2025-07-07	3.210	3.240	3.000	3.000	3.000	8,900
2025-07-04	3.470	3.470	3.230	3.310	3.310	5,200
2025-07-03	3.500	3.630	3.280	3.400	3.400	12,500
2025-07-02	3.950	3.990	3.500	3.500	3.500	28,400
2025-06-30	3.950	4.110	3.940	4.010	4.010	3,900
2025-06-27	4.000	4.020	3.940	3.950	3.950	12,100
2025-06-26	4.070	4.070	3.910	3.920	3.920	5,200
2025-06-25	4.810	5.000	3.690	4.270	4.270	44,800
2025-06-24	3.950	4.800	3.950	4.750	4.750	79,800
2025-06-23	3.250	3.800	3.190	3.780	3.780	39,900
2025-06-20	2.830	3.190	2.800	3.160	3.160	22,400
2025-06-19	3.050	3.050	2.690	2.750	2.750	38,200
2025-06-18	3.060	3.060	2.820	2.930	2.930	38,800
2025-06-17	2.700	3.100	2.700	2.960	2.960	57,100
2025-06-16	2.680	2.960	2.500	2.620	2.620	33,800
2025-06-13	2.440	2.560	2.410	2.420	2.420	8,500
2025-06-12	2.410	2.850	2.410	2.420	2.420	17,100
2025-06-11	2.790	2.790	2.000	2.370	2.370	41,500
2025-06-10	0.130	0.130	0.130	0.130	2.600	22,185
2025-06-09	0.110	0.140	0.110	0.120	2.400	60,120
2025-06-06	0.110	0.110	0.110	0.110	2.200	10,685
2025-06-05	0.100	0.110	0.100	0.110	2.200	5,580
2025-06-04	0.100	0.110	0.100	0.110	2.200	4,400
2025-06-03	0.110	0.110	0.110	0.110	2.200	280
2025-06-02	0.110	0.110	0.110	0.110	2.200	70
2025-05-30	0.100	0.100	0.100	0.100	2.000	0
2025-05-29	0.100	0.100	0.100	0.100	2.000	6,675
2025-05-28	0.100	0.110	0.100	0.100	2.000	7,025
2025-05-27	0.110	0.110	0.110	0.110	2.200	7,490
2025-05-26	0.110	0.110	0.100	0.100	2.000	390
2025-05-23	0.110	0.110	0.110	0.110	2.200	18,400
2025-05-22	0.090	0.110	0.090	0.100	2.000	34,790
2025-05-21	0.100	0.100	0.100	0.100	2.000	5,300
2025-05-20	0.100	0.100	0.100	0.100	2.000	25
2025-05-16	0.100	0.100	0.100	0.100	2.000	2,470
2025-05-15	0.100	0.110	0.100	0.110	2.200	175
2025-05-14	0.110	0.110	0.100	0.100	2.000	2,975
2025-05-13	0.110	0.110	0.100	0.100	2.000	2,750

← NewerPage 6 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.