FinData: Historical Data for TSE, BU - BURCON NUTRASCIENCE CORP

Wednesday, 08 May 2024

BURCON NUTRASCIENCE CORP

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	0.4600	0.4600	0.4400	0.4400	31,757
13/10/22	0.4300	0.4700	0.4200	0.4500	72,465
12/10/22	0.4200	0.4400	0.3900	0.4050	79,210
11/10/22	0.4400	0.4600	0.4250	0.4250	22,475
07/10/22	0.4550	0.4750	0.4550	0.4600	25,583
06/10/22	0.4800	0.4900	0.4600	0.4600	13,444
05/10/22	0.4800	0.4900	0.4800	0.4800	97,520
04/10/22	0.4600	0.4800	0.4500	0.4800	19,479
03/10/22	0.4800	0.4800	0.4400	0.4450	74,876
30/09/22	0.4650	0.4700	0.4650	0.4650	27,304
29/09/22	0.4700	0.4750	0.4650	0.4650	43,105
28/09/22	0.5100	0.5100	0.4650	0.4750	24,880
26/09/22	0.4350	0.4450	0.4200	0.4300	22,091
23/09/22	0.4600	0.4600	0.4000	0.4550	123,585
22/09/22	0.4750	0.4800	0.4500	0.4625	132,643
21/09/22	0.5200	0.5200	0.4700	0.4800	113,543
20/09/22	0.4900	0.5000	0.4850	0.4900	34,776
19/09/22	0.4900	0.5200	0.4800	0.5000	53,466
16/09/22	0.5100	0.5300	0.4800	0.4800	291,737
15/09/22	0.5400	0.5400	0.5000	0.5100	65,601
14/09/22	0.5700	0.5700	0.5300	0.5300	39,607
13/09/22	0.5800	0.5900	0.5300	0.5400	120,305
12/09/22	0.6100	0.6100	0.5800	0.5800	30,044
09/09/22	0.6100	0.6300	0.5800	0.5900	45,735
08/09/22	0.6300	0.6300	0.6000	0.6200	81,489
07/09/22	0.6300	0.6300	0.6000	0.6000	39,414
06/09/22	0.6600	0.6700	0.5800	0.6200	184,613
02/09/22	0.7100	0.7100	0.6800	0.7100	13,486
01/09/22	0.6900	0.7000	0.6700	0.6700	18,794
31/08/22	0.6900	0.7100	0.6900	0.6900	14,400
30/08/22	0.6800	0.7400	0.6800	0.7200	26,372
29/08/22	0.6800	0.6800	0.6700	0.6800	17,400
26/08/22	0.7200	0.7200	0.6800	0.6800	28,076
25/08/22	0.7000	0.7500	0.7000	0.7300	18,679
24/08/22	0.6800	0.7100	0.6600	0.7000	17,486
23/08/22	0.6900	0.7100	0.6800	0.7100	11,215
22/08/22	0.7200	0.7200	0.6800	0.6900	19,902
19/08/22	0.7400	0.7500	0.6800	0.6900	45,265
18/08/22	0.7500	0.7500	0.7200	0.7500	45,976
17/08/22	0.7900	0.7900	0.7100	0.7400	37,585
16/08/22	0.8100	0.8200	0.7500	0.7800	139,684
15/08/22	0.8900	0.9000	0.8300	0.8500	19,062

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%