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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1.73	1.69	1.69	1.74	1.64	12,453
December 03, 2025	1.75	1.75	1.75	1.75	1.72	16,907
December 02, 2025	1.77	1.75	1.75	1.79	1.75	2,825
December 01, 2025	1.74	1.76	1.76	1.85	1.74	8,345
November 28, 2025	1.78	1.8	1.8	1.8	1.78	700
November 27, 2025	1.82	1.78	1.78	1.82	1.78	2,527
November 26, 2025	1.85	1.82	1.82	1.85	1.82	3,400
November 25, 2025	1.71	1.85	1.85	1.86	1.71	26,100
November 24, 2025	1.8	1.7	1.7	1.8	1.7	10,703
November 21, 2025	1.93	1.8	1.8	1.93	1.8	13,200
November 20, 2025	1.99	1.93	1.93	2	1.93	12,500
November 19, 2025	2.01	1.99	1.99	2.01	1.99	3,500
November 18, 2025	2.09	2.09	2.09	2.09	2.09	3,017
November 17, 2025	1.93	2	2	2	1.93	911
November 14, 2025	2	1.95	1.95	2.11	1.93	8,300
November 13, 2025	2.12	2	2	2.17	2	6,300
November 12, 2025	2.31	2.29	2.29	2.31	2.29	1,601
November 11, 2025	2.28	2.29	2.29	2.36	2.26	2,303
November 10, 2025	2.22	2.22	2.22	2.39	2.22	7,200
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

Burcon NutraScience Corporation (BU.TO) TSX