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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	3.95	3.5	3.5	3.99	3.5	28,400
June 30, 2025	3.95	4.01	4.01	4.11	3.94	3,900
June 27, 2025	4	3.95	3.95	4.02	3.94	12,100
June 26, 2025	4.07	3.92	3.92	4.07	3.91	5,205
June 25, 2025	4.81	4.27	4.27	5	3.69	44,834
June 24, 2025	3.95	4.75	4.75	4.8	3.95	79,800
June 23, 2025	3.25	3.78	3.78	3.8	3.19	39,900
June 20, 2025	2.83	3.16	3.16	3.19	2.8	22,400
June 19, 2025	3.05	2.75	2.75	3.05	2.69	38,200
June 18, 2025	3.06	2.93	2.93	3.06	2.82	38,800
June 17, 2025	2.7	2.96	2.96	3.1	2.7	57,100
June 16, 2025	2.68	2.62	2.62	2.96	2.5	33,846
June 13, 2025	2.44	2.42	2.42	2.56	2.41	8,482
June 12, 2025	2.41	2.42	2.42	2.85	2.41	17,073
June 11, 2025	2.79	2.37	2.37	2.79	2	41,523
June 10, 2025	2.6	2.6	2.6	2.65	2.5	443,688
June 09, 2025	2.2	2.4	2.4	2.7	2.2	1.2M
June 06, 2025	2.1	2.1	2.1	2.2	2.1	213,737
June 05, 2025	2	2.2	2.2	2.2	2	111,637
June 04, 2025	2	2.2	2.2	2.2	2	88,000
June 03, 2025	2.1	2.1	2.1	2.1	2.1	5,649
June 02, 2025	2.1	2.1	2.1	2.1	2.1	1,400
May 30, 2025	2	2	2	2	2	0
May 29, 2025	2	2	2	2	2	133,500
May 28, 2025	2	2	2	2.1	1.9	140,544
May 27, 2025	2.1	2.1	2.1	2.1	2.1	149,800
May 26, 2025	2.1	2	2	2.1	2	7,844
May 23, 2025	2.1	2.1	2.1	2.2	2.1	368,000
May 22, 2025	1.8	2	2	2.1	1.8	695,831

Burcon NutraScience Corporation (BU.TO) TSX