Australia markets open in 8 hours 24 minutes

Burcon NutraScience Corporation (BNE.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.2862-0.0016 (-0.56%)
As of 08:00AM CET. Market open.
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 20230.28780.28620.28620.28620.286222,491
01 Feb 20230.28780.28780.28780.28780.2878-
31 Jan 20230.29760.29760.29760.29760.2976-
30 Jan 20230.31460.31460.31460.31460.3146-
27 Jan 20230.29400.31000.29400.31000.310022,491
26 Jan 20230.29680.29680.29680.29680.2968-
25 Jan 20230.29980.29980.29980.29980.2998-
24 Jan 20230.28080.28080.28080.28080.2808-
23 Jan 20230.28300.28300.28300.28300.2830-
20 Jan 20230.29420.29420.29420.29420.2942-
19 Jan 20230.28580.28580.26880.26880.268815,000
18 Jan 20230.31460.31460.31460.31460.3146-
17 Jan 20230.27960.35000.27960.35000.3500800
16 Jan 20230.23900.23900.23900.23900.2390-
13 Jan 20230.25000.25000.25000.25000.2500-
12 Jan 20230.26540.26540.26540.26540.2654-
11 Jan 20230.26960.26960.26960.26960.2696-
10 Jan 20230.25000.33240.25000.33240.33241,000
09 Jan 20230.25000.25000.25000.25000.2500-
06 Jan 20230.25000.25000.25000.25000.2500-
05 Jan 20230.25000.25000.25000.25000.2500-
04 Jan 20230.25000.25000.25000.25000.2500-
03 Jan 20230.25000.25000.25000.25000.2500-
02 Jan 20230.25000.25000.25000.25000.2500-
30 Dec 20220.25000.25000.25000.25000.2500-
29 Dec 20220.25000.26000.25000.26000.26001,000
28 Dec 20220.25000.25000.25000.25000.2500-
27 Dec 20220.25000.25020.25000.25020.25023,010
23 Dec 20220.25000.25000.25000.25000.2500-
22 Dec 20220.25000.25000.25000.25000.2500-
21 Dec 20220.25000.25000.25000.25000.2500-
20 Dec 20220.25000.25000.25000.25000.2500-
19 Dec 20220.25000.25000.25000.25000.2500-
16 Dec 20220.25000.25000.25000.25000.2500-
15 Dec 20220.25000.25000.25000.25000.2500-
14 Dec 20220.25000.27000.25000.27000.2700201
13 Dec 20220.25000.25000.25000.25000.2500-
12 Dec 20220.25000.25000.25000.25000.2500-
09 Dec 20220.25000.25000.25000.25000.2500-
08 Dec 20220.25000.25000.25000.25000.2500-
07 Dec 20220.25000.25000.25000.25000.2500-
06 Dec 20220.25000.25000.25000.25000.2500-
05 Dec 20220.25000.26460.25000.26460.26461,000
02 Dec 20220.23180.23180.23180.23180.2318-
01 Dec 20220.23180.23180.23180.23180.2318-
30 Nov 20220.22360.22360.22360.22360.2236-
29 Nov 20220.22940.22940.22940.22940.2294-
28 Nov 20220.22680.22680.22680.22680.2268-
25 Nov 20220.23080.23080.23080.23080.2308-
24 Nov 20220.23340.23340.23340.23340.2334-
23 Nov 20220.27000.27980.27000.27980.27985,000
22 Nov 20220.27000.27000.27000.27000.2700-
21 Nov 20220.27020.27240.27020.27240.2724445
18 Nov 20220.27000.27000.27000.27000.2700-
17 Nov 20220.27000.27000.27000.27000.2700-
16 Nov 20220.27000.27000.27000.27000.2700-
15 Nov 20220.28080.28080.28080.28080.2808-
14 Nov 20220.27860.27860.27860.27860.2786-
11 Nov 20220.30760.30760.30760.30760.3076-
10 Nov 20220.22980.22980.22980.22980.2298-
09 Nov 20220.23720.23720.23720.23720.2372-
08 Nov 20220.25320.25320.25320.25320.2532-
07 Nov 20220.24660.24660.24660.24660.2466-
04 Nov 20220.25940.25940.25940.25940.2594-
03 Nov 20220.26720.26720.26720.26720.2672-
02 Nov 20220.26740.26740.26740.26740.2674-
01 Nov 20220.26500.26500.26500.26500.2650-
31 Oct 20220.25940.25940.25940.25940.2594-
28 Oct 20220.25020.25020.25020.25020.2502-
27 Oct 20220.27540.27540.27540.27540.2754-
26 Oct 20220.25280.25280.25280.25280.2528-
25 Oct 20220.26460.26460.26460.26460.2646-
24 Oct 20220.27720.27720.27720.27720.2772-
21 Oct 20220.28740.28740.28740.28740.2874-
20 Oct 20220.26940.33000.26940.33000.33001,000
19 Oct 20220.30000.30000.30000.30000.3000-
18 Oct 20220.27540.27540.27540.27540.2754-
17 Oct 20220.28040.28040.28040.28040.2804-
14 Oct 20220.28880.28880.28880.28880.2888-
13 Oct 20220.25260.25260.19300.19300.1930850
12 Oct 20220.31000.31060.30600.30600.30604,900
11 Oct 20220.30000.30000.30000.30000.3000-
10 Oct 20220.30000.30000.30000.30000.3000-
07 Oct 20220.30000.30000.30000.30000.3000-
06 Oct 20220.31020.31020.31020.31020.3102-
05 Oct 20220.30600.30600.30600.30600.3060-
04 Oct 20220.29000.29000.29000.29000.2900-
03 Oct 20220.29680.29680.29680.29680.2968-
30 Sept 20220.29720.29720.29720.29720.2972-
29 Sept 20220.30960.30960.30960.30960.3096-
28 Sept 20220.30360.30360.30360.30360.3036-
27 Sept 20220.28000.28200.28000.28200.282020,000
26 Sept 20220.29600.29600.29600.29600.2960-
23 Sept 20220.30000.30000.30000.30000.3000-
22 Sept 20220.36000.36000.29820.35000.350087,366
21 Sept 20220.36000.36000.36000.36000.3600-
20 Sept 20220.36000.36000.36000.36000.3600-
19 Sept 20220.36000.36020.36000.36020.3602700
16 Sept 20220.33460.33460.33460.33460.3346-
15 Sept 20220.35660.35660.35660.35660.3566-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...