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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 21, 2025	2	1.9	1.9	2	1.9	106,000
May 20, 2025	2	2	2	2	2	500
May 16, 2025	2.05	2	2	2.05	1.9	49,400
May 15, 2025	2	2.1	2.1	2.1	2	3,500
May 14, 2025	2.1	2	2	2.1	1.9	59,500
May 13, 2025	2.1	2.05	2.05	2.1	1.9	55,000
May 12, 2025	2.1	2.1	2.1	2.1	2.1	4,500
May 09, 2025	2.05	2	2	2.1	2	161
May 08, 2025	2	2	2	2	2	900
May 07, 2025	2.1	2	2	2.1	2	2,335
May 06, 2025	2	1.9	1.9	2	1.9	1,735
May 05, 2025	2	2	2	2	2	860
May 02, 2025	1.8	1.8	1.8	1.8	1.8	565
May 01, 2025	1.9	1.9	1.9	1.9	1.9	500
April 30, 2025	1.9	1.9	1.9	2	1.9	1,342
April 29, 2025	1.9	1.9	1.9	1.9	1.9	310
April 28, 2025	2	1.9	1.9	2	1.9	672
April 25, 2025	1.8	1.8	1.8	1.9	1.8	7,910
April 24, 2025	2	1.8	1.8	2	1.8	10,051
April 23, 2025	2	2	2	2	2	300
April 22, 2025	2	1.9	1.9	2	1.9	1,275
April 21, 2025	1.9	1.9	1.9	1.9	1.9	5,252
April 17, 2025	1.9	1.9	1.9	1.9	1.9	875
April 16, 2025	1.9	1.9	1.9	1.9	1.9	5,555
April 15, 2025	1.7	1.9	1.9	1.9	1.7	3,955
April 14, 2025	1.6	1.7	1.7	1.7	1.6	200
April 11, 2025	1.7	1.7	1.7	1.7	1.7	275
April 10, 2025	1.7	1.6	1.6	1.7	1.6	720
April 09, 2025	1.6	1.7	1.7	1.7	1.6	1,370

Burcon NutraScience Corporation (BU.TO) TSX