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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2.37	2.32	2.32	2.49	2.32	5,600
November 06, 2025	2.34	2.4	2.4	2.42	2.34	4,100
November 05, 2025	2.29	2.35	2.35	2.57	2.29	9,600
November 04, 2025	2.63	2.34	2.34	2.63	2.34	8,417
November 03, 2025	2.65	2.66	2.66	2.72	2.65	2,330
October 31, 2025	2.73	2.65	2.65	2.75	2.55	17,000
October 30, 2025	2.27	2.5	2.5	2.5	2.2	30,700
October 29, 2025	2.26	2.26	2.26	2.26	2.26	501
October 28, 2025	2.26	2.25	2.25	2.26	2.2	5,300
October 27, 2025	2.3	2.25	2.25	2.31	2.22	3,501
October 24, 2025	2.35	2.31	2.31	2.35	2.29	2,701
October 23, 2025	2.32	2.35	2.35	2.35	2.3	400
October 22, 2025	2.39	2.34	2.34	2.39	2.26	5,025
October 21, 2025	2.24	2.33	2.33	2.37	2.24	8,227
October 20, 2025	2.29	2.21	2.21	2.29	2.21	1,321
October 17, 2025	2.28	2.27	2.27	2.28	2.27	546
October 16, 2025	2.43	2.26	2.26	2.43	2.2	4,037
October 15, 2025	2.23	2.19	2.19	2.23	2.15	8,127
October 14, 2025	2.33	2.18	2.18	2.33	2.05	13,500
October 10, 2025	2.08	2.24	2.24	2.28	2.05	14,000
October 09, 2025	2.06	2	2	2.06	2	3,100
October 08, 2025	2.17	2.05	2.05	2.17	1.97	9,421
October 07, 2025	2.29	2.1	2.1	2.3	2.09	14,007
October 06, 2025	2.15	2.25	2.25	2.27	2.12	1,925
October 03, 2025	2.2	2.14	2.14	2.2	2	22,900
October 02, 2025	2.25	2.2	2.2	2.29	2.2	3,841
October 01, 2025	2.39	2.26	2.26	2.39	2.26	3,700
September 30, 2025	2.38	2.38	2.38	2.38	2.38	317
September 29, 2025	2.41	2.36	2.36	2.44	2.36	8,509
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

Burcon NutraScience Corporation (BU.TO) TSX