Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Burcon NutraScience Corporation BRCNF

Full chart Compare
Set alert

Price alert · BRCNF

All alert types
0.59 USD -0.03 (-4.47%)

Regular-session close

0.585 Day range 0.5987
0.585 52-week range 1.79
YTD
-50.93%
1 year
-59.89%

BRCNF price history

BRCNF daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 20260.590.600.590.59-0.03-4.47%2,564
Nov 12, 20260.620.620.620.62-0.03-4.19%1,500
Nov 11, 20260.650.650.650.65-0.04-5.33%1,554
Nov 10, 20260.680.690.680.69+0.02+2.38%7,000
Nov 9, 20260.670.670.670.67-0.01-0.80%223
Nov 6, 20260.630.670.630.67+0.02+3.07%310
Nov 5, 20260.650.650.650.650.000.00%0
Nov 4, 20260.650.650.650.650.000.00%0
Nov 3, 20260.650.650.650.650.000.00%0
Nov 2, 20260.670.680.650.65+0.01+1.49%10,230
Oct 30, 20260.660.660.650.65-0.04-5.77%4,559
Oct 29, 20260.700.820.680.68+0.02+3.04%14,901
Oct 28, 20260.700.700.660.66+0.02+2.33%10,505
Oct 27, 20260.860.860.650.65-0.21-24.84%5,200
Oct 26, 20260.920.920.860.86-0.05-5.76%440
Oct 23, 20260.920.920.920.920.000.00%0
Oct 22, 20260.920.920.920.920.000.00%0
Oct 21, 20260.920.920.920.920.000.00%0
Oct 20, 20260.920.920.920.920.00-0.38%102
Oct 19, 20260.920.920.920.920.000.00%0
Oct 16, 20260.910.920.900.92+0.03+3.37%2,747
Oct 15, 20260.890.890.890.89-0.01-1.20%4,600
Oct 14, 20260.900.900.900.900.000.00%0
Oct 13, 20260.900.900.900.900.00-0.14%3,999
Oct 12, 20260.900.900.900.900.000.00%0
Oct 9, 20260.900.900.900.90-0.01-0.87%1,002
Oct 8, 20260.910.910.910.910.000.00%0
Oct 7, 20260.910.910.910.910.000.00%0
Oct 6, 20260.920.920.910.91+0.01+0.97%3,405
Oct 5, 20260.900.900.900.90-0.02-2.02%1,103
Oct 2, 20260.890.920.890.92-0.05-5.06%7,289
Oct 1, 20260.970.970.970.970.000.00%0
Sep 30, 20260.970.970.970.970.000.00%0
Sep 29, 20260.960.970.960.97-0.03-3.11%11,000
Sep 28, 20261.001.001.001.000.000.00%0
Sep 25, 20260.971.020.971.00+0.09+9.95%7,340
Sep 24, 20260.910.910.910.910.000.00%0
Sep 23, 20260.910.910.910.91-0.04-3.91%1,012
Sep 22, 20260.940.950.940.95-0.01-0.87%6,000
Sep 21, 20260.960.960.950.95-0.12-10.77%1,735
Sep 18, 20261.061.071.061.07+0.05+4.90%619
Sep 17, 20261.031.050.961.02-0.06-5.56%13,262
Sep 16, 20261.081.081.081.080.000.00%0
Sep 15, 20261.081.081.081.08+0.06+5.88%300
Sep 14, 20261.021.021.021.02-0.10-8.93%140
Sep 11, 20261.121.121.121.120.000.00%0
Sep 10, 20261.121.121.121.120.000.00%0
Sep 9, 20261.121.121.121.120.000.00%0
Sep 8, 20261.121.121.121.120.000.00%500
Sep 4, 20261.131.131.121.12+0.02+1.82%500
Sep 3, 20261.101.101.101.100.000.00%0
Sep 2, 20261.041.101.041.10-0.04-3.51%457
Sep 1, 20261.141.141.141.14+0.02+1.79%150
Aug 31, 20261.091.121.091.12-0.02-1.75%9,602
Aug 28, 20261.141.141.141.140.000.00%0
Aug 27, 20261.141.141.141.14-0.01-0.87%181
Aug 26, 20261.201.201.151.15-0.04-3.36%518
Aug 25, 20261.161.191.151.19-0.02-1.65%1,803
Aug 24, 20261.211.211.211.210.000.00%0
Aug 21, 20261.251.251.211.21-0.14-10.37%3,215
Aug 20, 20261.331.351.331.35-0.04-2.88%1,102
Aug 19, 20261.391.391.391.390.000.00%0
Aug 18, 20261.331.391.321.39-0.02-1.42%10,000
Aug 17, 20261.361.411.361.410.000.00%215
Aug 14, 20261.381.431.371.41+0.01+0.71%12,444

65 days, newest first. Daily bars as drawn on the BRCNF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.