Burcon NutraScience Corporatio Recent Share Price (USX:BRCN)

USX:BRCN - Burcon NutraScience Corp Burcon NutraScience Corporatio
Sector: Consumer Staples, Industry: Packaged Foods & Meats

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
11 Nov 2022	USD	0.3639	0.3738	0.3468	0.3468	0.3468	-0.065 (-15.83%)	7,460
10 Nov 2022	USD	0.2828	0.4154	0.2786	0.412	0.412	+0.119 (+40.81%)	181,861
9 Nov 2022	USD	0.277	0.2926	0.277	0.2926	0.2926	-0.007 (-2.21%)	2,298
8 Nov 2022	USD	0.2992	0.2992	0.2992	0.2992	0.2992	-0.001 (-0.27%)	361
7 Nov 2022	USD	0.3086	0.3086	0.3	0.3	0.3	-0.001 (-0.27%)	8,246
4 Nov 2022	USD	0.3067	0.3067	0.2866	0.3008	0.3008	+0.008 (+2.59%)	9,591
3 Nov 2022	USD	0.3	0.3	0.2889	0.2932	0.2932	-0.007 (-2.27%)	8,742
2 Nov 2022	USD	0.3159	0.3159	0.3	0.3	0.3	-0.018 (-5.66%)	24,457
1 Nov 2022	USD	0.283	0.32	0.283	0.318	0.318	+0.005 (+1.60%)	28,701
31 Oct 2022	USD	0.2956	0.313	0.285	0.313	0.313	+0.009 (+2.86%)	92,582
28 Oct 2022	USD	0.3162	0.3162	0.3043	0.3043	0.3043	-0.016 (-4.91%)	3,821
27 Oct 2022	USD	0.32	0.32	0.32	0.32	0.32	0.0 (0.0%)	2,420
26 Oct 2022	USD	0.31	0.32	0.31	0.32	0.32	-0.01 (-3.03%)	24,023
25 Oct 2022	USD	0.3	0.33	0.2981	0.33	0.33	+0.03 (+10.00%)	26,111
24 Oct 2022	USD	0.3	0.3	0.3	0.3	0.3	-0.02 (-6.25%)	13,000
21 Oct 2022	USD	0.32	0.32	0.32	0.32	0.32	0.0 (0.0%)	0
20 Oct 2022	USD	0.32	0.32	0.32	0.32	0.32	0.0 (0.0%)	0
19 Oct 2022	USD	0.32	0.32	0.32	0.32	0.32	-0.005 (-1.57%)	46,760
18 Oct 2022	USD	0.3241	0.3251	0.3241	0.3251	0.3251	+0.01 (+3.08%)	16,025
17 Oct 2022	USD	0.3154	0.3154	0.3154	0.3154	0.3154	0.0 (0.0%)	0
14 Oct 2022	USD	0.3288	0.3288	0.3154	0.3154	0.3154	-0.019 (-5.82%)	30,476
13 Oct 2022	USD	0.3	0.3349	0.3	0.3349	0.3349	+0.015 (+4.66%)	30,500
12 Oct 2022	USD	0.3041	0.32	0.3041	0.32	0.32	+0.007 (+2.27%)	26,134
11 Oct 2022	USD	0.33	0.33	0.3129	0.3129	0.3129	-0.119 (-27.50%)	22,208
10 Oct 2022	USD	0.2721	0.4316	0.2721	0.4316	0.4316	+0.084 (+24.31%)	3,753
7 Oct 2022	USD	0.33	0.3647	0.3278	0.3472	0.3472	+0.01 (+3.09%)	28,286
6 Oct 2022	USD	0.3368	0.3368	0.3368	0.3368	0.3368	-0.011 (-3.02%)	3,173
5 Oct 2022	USD	0.3473	0.3473	0.3473	0.3473	0.3473	0.0 (0.0%)	0
4 Oct 2022	USD	0.3414	0.3473	0.275	0.3473	0.3473	+0.022 (+6.89%)	3,296
3 Oct 2022	USD	0.277	0.3491	0.277	0.3249	0.3249	-0.008 (-2.34%)	3,260

First
1
2
3
4
5
Last

Unicorn Response |