14-day Premium Trial Subscription Try For FreeTry Free
$0.300
-0.0300 (-9.09%)
At Close: May 03, 2024
Forecast Earnings Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days $0.195 $0.340 Friday, 3rd May 2024 BU.TO stock ended at $0.300. This is 9.09% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 10.00% from a day low at $0.300 to a day high of $0.330.
90 days $0.170 $0.350
52 weeks $0.100 $0.350

Historical Burcon NutraScience Corporation prices

Date Open High Low Close Volume
May 03, 2024 $0.330 $0.330 $0.300 $0.300 88 617
May 02, 2024 $0.290 $0.340 $0.290 $0.330 198 208
May 01, 2024 $0.275 $0.290 $0.275 $0.290 78 466
Apr 30, 2024 $0.270 $0.275 $0.250 $0.275 91 693
Apr 29, 2024 $0.260 $0.280 $0.250 $0.270 147 500
Apr 26, 2024 $0.220 $0.275 $0.220 $0.245 64 415
Apr 25, 2024 $0.225 $0.235 $0.225 $0.230 21 000
Apr 24, 2024 $0.240 $0.240 $0.235 $0.240 100 250
Apr 23, 2024 $0.205 $0.245 $0.205 $0.235 34 668
Apr 22, 2024 $0.200 $0.215 $0.195 $0.215 32 623
Apr 19, 2024 $0.215 $0.215 $0.200 $0.200 19 750
Apr 18, 2024 $0.220 $0.220 $0.200 $0.220 61 047
Apr 17, 2024 $0.220 $0.230 $0.210 $0.230 52 510
Apr 16, 2024 $0.245 $0.245 $0.220 $0.225 66 353
Apr 15, 2024 $0.240 $0.245 $0.240 $0.245 1 551
Apr 12, 2024 $0.240 $0.260 $0.240 $0.245 24 950
Apr 11, 2024 $0.245 $0.260 $0.245 $0.260 7 060
Apr 10, 2024 $0.270 $0.270 $0.250 $0.250 41 184
Apr 09, 2024 $0.270 $0.270 $0.265 $0.265 17 001
Apr 08, 2024 $0.275 $0.275 $0.270 $0.275 6 570
Apr 05, 2024 $0.275 $0.285 $0.240 $0.280 147 487
Apr 04, 2024 $0.280 $0.280 $0.270 $0.275 21 550
Apr 03, 2024 $0.270 $0.280 $0.270 $0.280 9 500
Apr 02, 2024 $0.285 $0.290 $0.275 $0.285 38 795
Apr 01, 2024 $0.305 $0.305 $0.290 $0.290 13 662
Click to get the best stock tips daily for free!

About Burcon NutraScience Corporation

Burcon NutraScience Burcon NutraScience Corporation, together with its subsidiaries, develops plant proteins and ingredients for use in the food and beverage industries in Canada. The company's products include Peazazz, a pea protein for use in dairy alternatives, ready-to-drink beverages, dry blended beverages, bars, baked goods, and meat substitute products; and Peazac and Peazac 850, a pea protein for plant-based meat alternative products, ready-to-mix powders, r... BU.TO Profile

Golden Star

Ticker Date Change Price
CVBF May 01 2.75% $16.75
FTSL May 01 0.282% $46.03
EQC Apr 30 0.694% $18.72
HRB Apr 30 0.635% $47.23
BSCQ Apr 30 0.576% $19.09
BSJP Apr 29 0.306% $22.91
LYG Apr 29 1.56% $2.56
ORA Apr 29 4.68% $64.48
DHT Apr 24 3.10% $11.28
LPLA Apr 19 3.12% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT