Burcon NutraScience Corporation - BU.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2.45	2.4	2.4	2.45	2.4	6,419
September 25, 2025	2.42	2.36	2.36	2.43	2.36	1,800
September 24, 2025	2.27	2.4	2.4	2.46	2.27	2,300
September 23, 2025	2.26	2.26	2.26	2.26	2.26	601
September 22, 2025	2.35	2.45	2.45	2.48	2.25	17,146
September 19, 2025	2.49	2.38	2.38	2.49	2.35	8,100
September 18, 2025	2.44	2.38	2.38	2.48	2.38	13,546
September 17, 2025	2.44	2.41	2.41	2.44	2.41	400
September 16, 2025	2.39	2.42	2.42	2.47	2.37	1,570
September 15, 2025	2.48	2.36	2.36	2.48	2.36	4,100
September 12, 2025	2.42	2.32	2.32	2.42	2.32	3,200
September 11, 2025	2.35	2.37	2.37	2.48	2.35	13,822
September 10, 2025	2.35	2.31	2.31	2.35	2.31	4,615
September 09, 2025	2.39	2.38	2.38	2.43	2.34	1,500
September 08, 2025	2.46	2.34	2.34	2.46	2.33	2,300
September 05, 2025	2.38	2.3	2.3	2.38	2.26	8,300
September 04, 2025	2.49	2.38	2.38	2.49	2.37	5,300
September 03, 2025	2.48	2.44	2.44	2.51	2.43	9,800
September 02, 2025	2.68	2.49	2.49	2.68	2.49	6,000
August 29, 2025	2.68	2.62	2.62	2.68	2.57	3,801
August 28, 2025	2.69	2.57	2.57	2.69	2.55	2,300
August 27, 2025	2.4	2.71	2.71	2.71	2.4	11,512
August 26, 2025	2.4	2.42	2.42	2.42	2.4	1,500
August 25, 2025	2.4	2.41	2.41	2.53	2.4	4,615
August 22, 2025	2.52	2.41	2.41	2.52	2.32	12,300
August 21, 2025	2.56	2.55	2.55	2.58	2.55	2,501
August 20, 2025	2.6	2.57	2.57	2.6	2.56	2,000
August 19, 2025	2.76	2.69	2.69	2.76	2.69	300
August 18, 2025	2.66	2.69	2.69	2.69	2.65	3,330
August 15, 2025	2.65	2.73	2.73	2.83	2.51	9,200
August 14, 2025	2.54	2.73	2.73	2.75	2.54	9,615
August 13, 2025	2.99	2.73	2.73	2.99	2.7	5,515
August 12, 2025	2.94	2.9	2.9	2.94	2.77	600
August 11, 2025	2.81	2.99	2.99	2.99	2.67	6,025
August 08, 2025	2.78	2.81	2.81	2.81	2.75	1,200
August 07, 2025	2.74	2.73	2.73	2.74	2.73	1,501
August 06, 2025	2.75	2.74	2.74	2.9	2.74	1,800
August 05, 2025	2.86	2.88	2.88	2.88	2.74	11,477
August 01, 2025	2.85	2.85	2.85	2.85	2.85	851
July 31, 2025	2.81	2.87	2.87	2.87	2.81	2,200
July 30, 2025	2.81	2.85	2.85	2.86	2.81	4,620
July 29, 2025	2.75	2.78	2.78	2.91	2.75	10,630
July 28, 2025	2.51	2.68	2.68	2.68	2.45	26,049
July 25, 2025	2.59	2.58	2.58	2.6	2.51	14,288
July 24, 2025	2.8	2.67	2.67	2.8	2.67	4,500
July 23, 2025	2.83	2.83	2.83	2.83	2.83	200
July 22, 2025	2.81	2.86	2.86	2.86	2.81	300
July 21, 2025	2.86	2.8	2.8	2.86	2.75	6,605
July 18, 2025	3	3	3	3	2.98	21,400
July 17, 2025	2.93	2.91	2.91	2.93	2.9	1,441
July 16, 2025	2.96	2.96	2.96	2.96	2.96	300
July 15, 2025	2.99	2.99	2.99	2.99	2.99	1,938
July 14, 2025	3.04	3.04	3.04	3.07	3	5,931
July 11, 2025	2.66	3.14	3.14	3.24	2.64	22,800
July 10, 2025	2.64	2.69	2.69	2.76	2.41	7,100
July 09, 2025	2.72	2.64	2.64	2.72	2.34	22,113
July 08, 2025	3.01	2.73	2.73	3.04	2.73	14,200
July 07, 2025	3.21	3	3	3.24	3	8,900
July 04, 2025	3.47	3.31	3.31	3.47	3.23	5,242
July 03, 2025	3.5	3.4	3.4	3.63	3.28	12,500

Burcon NutraScience Corporation (BU.TO) TSX