Australia markets open in 1 hour 3 minutes

Burcon NutraScience Corporation (BNE.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.6140-0.0760 (-11.01%)
At close: 08:00AM CEST
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 20220.61400.61400.61400.61400.61403,050
09 Aug 20220.68400.69050.68400.69000.69003,050
08 Aug 20220.65900.65900.65900.65900.6590-
05 Aug 20220.64750.64750.64750.64750.6475-
04 Aug 20220.64150.64150.64150.64150.6415-
03 Aug 20220.63250.63250.63250.63250.6325-
02 Aug 20220.64800.67900.64800.67900.67901,000
01 Aug 20220.65400.65400.65400.65400.6540-
29 July 20220.64800.66800.64800.65500.65505,113
28 July 20220.55750.57450.55750.57450.57451,739
27 July 20220.69500.72300.64850.64850.64852,720
26 July 20220.64650.64650.64550.64550.64555,000
25 July 20220.53500.53500.53500.53500.5350-
22 July 20220.49240.49240.49240.49240.4924-
21 July 20220.40360.40360.40360.40360.4036-
20 July 20220.36500.36500.36500.36500.3650-
19 July 20220.33380.33380.33380.33380.3338-
18 July 20220.34420.34420.34420.34420.3442-
15 July 20220.34900.34900.34900.34900.3490-
14 July 20220.35880.35880.35880.35880.3588-
13 July 20220.35160.35160.35160.35160.3516-
12 July 20220.36400.36400.36400.36400.3640-
11 July 20220.38260.47660.38260.47660.4766500
08 July 20220.39060.46420.39060.46420.4642700
07 July 20220.38040.44940.38040.44940.44942,000
06 July 20220.33900.33900.33900.33900.3390-
05 July 20220.34980.34980.34980.34980.3498-
04 July 20220.33200.33200.33200.33200.3320-
01 July 20220.33200.33200.33200.33200.3320-
30 June 20220.33200.33200.33200.33200.3320-
29 June 20220.33200.33200.33200.33200.3320-
28 June 20220.33540.33540.33540.33540.3354-
27 June 20220.34920.34920.34920.34920.3492-
24 June 20220.38000.39420.37940.37940.37944,000
23 June 20220.36960.36960.36960.36960.3696-
22 June 20220.44000.44000.44000.44000.4400500
21 June 20220.43300.43300.43300.43300.4330-
20 June 20220.39400.39400.39400.39400.3940-
17 June 20220.34440.39500.34440.39500.39502,000
16 June 20220.35960.35960.35960.35960.3596-
15 June 20220.42020.42880.40760.40760.40761,100
14 June 20220.49140.50450.49140.50450.50451,000
13 June 20220.52000.52000.51450.51450.51451,600
10 June 20220.52600.52600.52600.52600.5260-
09 June 20220.54850.54850.54850.54850.5485-
08 June 20220.57300.59000.57300.59000.59001,080
07 June 20220.54600.54600.54600.54600.5460-
06 June 20220.59900.59900.59900.59900.5990-
03 June 20220.58300.60100.58300.60100.6010300
02 June 20220.59800.59800.59800.59800.5980-
01 June 20220.59550.59550.59550.59550.5955-
31 May 20220.60100.60100.60100.60100.6010-
30 May 20220.63450.63450.63450.63450.6345-
27 May 20220.60350.60350.60350.60350.6035-
26 May 20220.54600.54600.54600.54600.5460-
25 May 20220.55250.55250.55250.55250.5525-
24 May 20220.57050.57500.57050.57500.57501,000
23 May 20220.58850.58850.58850.58850.5885-
20 May 20220.58900.58900.58900.58900.5890-
19 May 20220.64350.64350.63550.63550.63551,000
18 May 20220.64950.64950.64950.64950.6495-
17 May 20220.66900.66950.66900.66950.66953,000
16 May 20220.65650.65650.65650.65650.6565-
13 May 20220.57600.57600.57600.57600.5760-
12 May 20220.56750.56750.56250.56250.56252,000
11 May 20220.60000.62000.60000.60000.60003,045
10 May 20220.61600.61600.61600.61600.6160-
09 May 20220.63850.63850.63850.63850.6385-
06 May 20220.65600.65600.65600.65600.6560-
05 May 20220.66400.66400.66400.66400.6640-
04 May 20220.66450.66450.66450.66450.6645-
03 May 20220.64900.64900.64900.64900.6490-
02 May 20220.64100.64100.64100.64100.6410-
29 Apr 20220.68850.68850.68850.68850.6885-
28 Apr 20220.65700.65700.65700.65700.6570-
27 Apr 20220.62950.62950.62950.62950.6295-
26 Apr 20220.63700.63700.63700.63700.6370-
25 Apr 20220.64900.64900.64900.64900.6490-
22 Apr 20220.64900.64900.64900.64900.6490-
21 Apr 20220.66950.66950.66950.66950.6695-
20 Apr 20220.70000.70000.70000.70000.70001,398
19 Apr 20220.69800.69800.69800.69800.6980-
14 Apr 20220.69750.69750.69750.69750.6975-
13 Apr 20220.70600.70600.70600.70600.7060-
12 Apr 20220.71500.71500.71500.71500.7150-
11 Apr 20220.73650.73650.73650.73650.7365-
08 Apr 20220.75000.75000.75000.75000.7500246
07 Apr 20220.75450.75450.75450.75450.7545-
06 Apr 20220.80000.80000.80000.80000.80001,000
05 Apr 20220.80600.80600.80600.80600.8060-
04 Apr 20220.81800.81800.81800.81800.8180-
01 Apr 20220.81650.81650.81650.81650.8165-
31 Mar 20220.82200.82200.82200.82200.8220-
30 Mar 20220.89700.89700.89700.89700.89705,000
29 Mar 20220.83200.83800.83200.83800.83802,000
28 Mar 20220.86200.86200.86200.86200.8620-
25 Mar 20220.77000.77000.77000.77000.7700-
24 Mar 20220.72800.72800.72800.72800.7280-
23 Mar 20220.73900.73900.73900.73900.7390-
22 Mar 20220.76400.76400.76400.76400.7640647
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...