Burcon NutraScience Corporation (BRCN) Historical Stock Data

0.44 ↑0.00 (0.00%)

As of September 8, 2022, 12:51pm EST.

Historical Data

In the past 30 trading days, BRCN is down -0.79% a day on average. There have been 12 days where Burcon NutraScience Corporation closed green and 18 days where BRCN closed red.

Date	Open	Close	Change	Low	High	Volume
2022-09-09	0.46	0.44	↓$0.02 (-3.80%)	0.44	0.48	26.12K
2022-09-08	0.48	0.46	↓$0.01 (-3.04%)	0.45	0.50	38.02K
2022-09-07	0.46	0.46	↓$0.00 (-0.54%)	0.46	0.47	36.58K
2022-09-02	0.54	0.52	↓$0.02 (-3.70%)	0.52	0.55	115.77K
2022-09-01	0.54	0.52	↓$0.02 (-3.41%)	0.52	0.56	86.86K
2022-08-31	0.54	0.54	↓$0.01 (-1.18%)	0.52	0.54	16.17K
2022-08-30	0.54	0.56	↑$0.02 (3.00%)	0.53	0.57	37.59K
2022-08-29	0.52	0.56	↑$0.04 (8.58%)	0.52	0.59	18.34K
2022-08-26	0.60	0.54	↓$0.06 (-10.00%)	0.54	0.60	3.38K
2022-08-25	0.55	0.59	↑$0.04 (6.73%)	0.54	0.59	42.96K
2022-08-24	0.53	0.53	↓$0.00 (-0.66%)	0.52	0.55	11.88K
2022-08-23	0.54	0.54	↓$0.01 (-1.54%)	0.54	0.54	3.75K
2022-08-22	0.56	0.52	↓$0.04 (-7.41%)	0.52	0.56	5.22K
2022-08-19	0.57	0.54	↓$0.03 (-5.21%)	0.54	0.57	12.73K
2022-08-18	0.58	0.57	↓$0.01 (-1.40%)	0.55	0.60	60.09K
2022-08-17	0.60	0.58	↓$0.02 (-3.11%)	0.55	0.60	40.19K
2022-08-16	0.65	0.60	↓$0.05 (-8.30%)	0.59	0.68	59.01K
2022-08-15	0.72	0.64	↓$0.07 (-10.25%)	0.64	0.72	40.62K
2022-08-12	0.69	0.68	↓$0.01 (-1.07%)	0.66	0.71	34.21K
2022-08-11	0.66	0.69	↑$0.03 (4.55%)	0.65	0.69	90K
2022-08-10	0.66	0.66	↑$0.00 (0.47%)	0.64	0.67	14.60K
2022-08-09	0.69	0.64	↓$0.05 (-7.22%)	0.63	0.73	56.81K
2022-08-08	0.68	0.70	↑$0.03 (3.82%)	0.68	0.71	49.94K
2022-08-05	0.65	0.68	↑$0.03 (4.31%)	0.65	0.68	30.20K
2022-08-04	0.66	0.67	↑$0.01 (1.63%)	0.66	0.69	35.10K
2022-08-03	0.66	0.66	↑$0.01 (1.36%)	0.65	0.67	22.08K
2022-08-02	0.69	0.65	↓$0.03 (-5.02%)	0.65	0.72	49.77K
2022-08-01	0.66	0.67	↑$0.01 (1.64%)	0.63	0.69	28.44K
2022-07-29	0.66	0.69	↑$0.03 (4.55%)	0.64	0.69	56.05K
2022-07-28	0.57	0.65	↑$0.07 (12.47%)	0.57	0.68	88.62K