BU

Burcon NutraScience Historical Data

Company Name Stock Ticker Symbol Market Type
Burcon NutraScience Corporation BU Toronto Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 0.40 16:10:49
Open Price Low Price High Price Close Price Prev Close
0.38 0.38 0.40 0.40
more quote information »

BU Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.400.400.3750.394614737,0460.000.0%
1 Month0.400.560.370.426185280,6150.000.0%
3 Months0.610.630.370.447638169,284-0.21-34.43%
6 Months0.850.960.370.575481269,580-0.45-52.94%
1 Year1.441.780.370.960875885,861-1.04-72.22%
3 Years1.085.920.372.50262,495-0.68-62.96%
5 Years0.565.920.131.90268,467-0.16-28.57%

BU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2022 0.40 0.00 0.0% 0.40 0.40 0.40 0
Dec 01 2022 0.40 0.005 1.27% 0.385 0.40 0.375 74,834
Nov 30 2022 0.395 0.01 2.6% 0.39 0.40 0.385 30,414
Nov 29 2022 0.385 -0.005 -1.28% 0.40 0.40 0.385 9,124
Nov 28 2022 0.39 0.00 0.0% 0.385 0.40 0.385 37,860
Nov 25 2022 0.39 0.00 0.0% 0.40 0.40 0.39 33,000
Nov 25 2022 0.39 0.00 0.0% 0.39 0.39 0.39 0
Nov 24 2022 0.39 -0.005 -1.27% 0.39 0.40 0.39 25,123
Nov 23 2022 0.395 0.005 1.28% 0.40 0.40 0.37 87,020
Nov 22 2022 0.39 0.005 1.3% 0.395 0.40 0.385 62,500
Nov 21 2022 0.385 -0.005 -1.28% 0.40 0.40 0.385 42,173
Nov 18 2022 0.39 -0.03 -7.14% 0.405 0.415 0.39 50,327
Nov 17 2022 0.42 0.02 5.0% 0.40 0.42 0.38 71,795
Nov 16 2022 0.40 -0.02 -4.76% 0.44 0.44 0.40 54,658
Nov 15 2022 0.42 -0.03 -6.67% 0.45 0.45 0.42 106,348
Nov 14 2022 0.45 0.00 0.0% 0.46 0.46 0.44 33,793
Nov 11 2022 0.45 -0.03 -6.25% 0.485 0.50 0.435 75,555
Nov 10 2022 0.48 0.10 26.32% 0.385 0.56 0.385 472,641
Nov 09 2022 0.38 -0.01 -2.56% 0.385 0.39 0.375 42,601
Nov 08 2022 0.39 -0.02 -4.88% 0.39 0.41 0.38 115,293
Nov 07 2022 0.41 0.01 2.5% 0.40 0.425 0.39 82,658
Nov 04 2022 0.40 -0.01 -2.44% 0.40 0.42 0.395 104,585
Nov 03 2022 0.41 -0.015 -3.53% 0.41 0.41 0.40 32,532
See More Historical Prices ยป
Your Recent History
TSX
BU
Burcon Nut..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221203 22:04:40