Australia markets close in 5 hours 6 minutes

Burcon NutraScience Corporation (BNE.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.1260-0.0065 (-4.91%)
At close: 08:00AM CET
Time period:
23 Feb 2023 - 23 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 Feb 20240.13250.12600.12600.12600.1260750
21 Feb 20240.13250.13250.13250.13250.1325-
20 Feb 20240.13650.13650.13650.13650.1365-
19 Feb 20240.13650.13650.13650.13650.1365-
16 Feb 20240.13300.13300.13300.13300.1330-
15 Feb 20240.14650.14650.14650.14650.1465-
14 Feb 20240.15650.15650.15650.15650.1565-
13 Feb 20240.13650.13650.13650.13650.1365-
12 Feb 20240.13650.13650.13650.13650.1365-
09 Feb 20240.13650.13650.13650.13650.1365-
08 Feb 20240.12300.12300.12300.12300.1230-
07 Feb 20240.12300.12300.12300.12300.1230-
06 Feb 20240.12350.12350.12350.12350.1235-
05 Feb 20240.12300.12300.12300.12300.1230-
02 Feb 20240.12300.12300.12300.12300.1230-
01 Feb 20240.12650.12650.12650.12650.1265-
31 Jan 20240.12950.12950.12950.12950.1295-
30 Jan 20240.12650.12650.12650.12650.1265-
29 Jan 20240.12950.12950.12950.12950.1295-
26 Jan 20240.11900.11900.11900.11900.1190-
25 Jan 20240.11850.11850.11850.11850.1185-
24 Jan 20240.11950.11950.11950.11950.1195-
23 Jan 20240.12200.12200.12200.12200.1220-
22 Jan 20240.12200.12200.12200.12200.1220-
19 Jan 20240.12500.12500.12500.12500.1250-
18 Jan 20240.13150.13150.13150.13150.1315-
17 Jan 20240.12450.12450.12450.12450.1245-
16 Jan 20240.13150.13150.12500.12500.1250750
15 Jan 20240.13500.13500.13500.13500.1350-
12 Jan 20240.13500.13500.13500.13500.1350-
11 Jan 20240.13850.13850.13850.13850.1385-
10 Jan 20240.15300.15300.15300.15300.1530-
09 Jan 20240.15300.15300.15300.15300.1530-
08 Jan 20240.15500.15500.15500.15500.1550-
05 Jan 20240.15200.15200.15200.15200.1520-
04 Jan 20240.14900.14900.14900.14900.1490-
03 Jan 20240.14900.14900.14900.14900.1490-
02 Jan 20240.14550.14550.14550.14550.1455-
29 Dec 20230.12850.12850.12850.12850.1285-
28 Dec 20230.13850.13850.13850.13850.1385-
27 Dec 20230.17900.17900.17900.17900.1790-
22 Dec 20230.20500.20500.20500.20500.2050-
21 Dec 20230.18500.18500.18500.18500.1850-
20 Dec 20230.16500.16500.16500.16500.1650-
19 Dec 20230.14500.14500.14500.14500.1450-
18 Dec 20230.12600.12600.12600.12600.1260-
15 Dec 20230.12500.12500.12500.12500.1250-
14 Dec 20230.13500.13500.13500.13500.1350-
13 Dec 20230.13500.13500.13500.13500.1350-
12 Dec 20230.12900.13000.12450.12850.128568,875
11 Dec 20230.15850.18150.13950.13950.139510,000
08 Dec 20230.13850.13850.13850.13850.1385-
07 Dec 20230.08000.14300.08000.14300.143093,500
06 Dec 20230.08480.08480.08480.08480.0848-
05 Dec 20230.07700.07700.07700.07700.0770-
04 Dec 20230.08400.08400.08400.08400.0840-
01 Dec 20230.07680.07680.07680.07680.0768-
30 Nov 20230.08660.08660.08660.08660.0866-
29 Nov 20230.09000.09000.09000.09000.0900-
28 Nov 20230.09320.09320.09320.09320.0932-
27 Nov 20230.08920.08920.08920.08920.08921,000
24 Nov 20230.08960.08960.08960.08960.0896-
23 Nov 20230.08980.08980.08980.08980.0898-
22 Nov 20230.08940.08940.08940.08940.0894-
21 Nov 20230.09560.09560.09560.09560.0956-
20 Nov 20230.09580.09580.09580.09580.0958-
17 Nov 20230.09620.09620.09620.09620.0962-
16 Nov 20230.08680.08680.08660.08660.08663,000
15 Nov 20230.09520.09520.09520.09520.0952-
14 Nov 20230.09060.09060.09060.09060.0906-
13 Nov 20230.08340.08340.08340.08340.0834-
10 Nov 20230.08420.08420.08420.08420.0842-
09 Nov 20230.08040.08040.08040.08040.0804-
08 Nov 20230.08060.08060.08060.08060.0806-
07 Nov 20230.08400.08400.08400.08400.0840-
06 Nov 20230.06400.06400.06400.06400.0640-
03 Nov 20230.06720.06720.06720.06720.0672-
02 Nov 20230.07040.07040.07040.07040.0704-
01 Nov 20230.07080.07080.07080.07080.0708-
31 Oct 20230.07380.07380.07380.07380.0738-
30 Oct 20230.07720.07720.07720.07720.0772-
27 Oct 20230.07500.07500.07500.07500.0750-
26 Oct 20230.07400.08260.06680.06680.06682,400
25 Oct 20230.07080.07080.07080.07080.0708-
24 Oct 20230.08200.08200.08200.08200.08203,000
23 Oct 20230.08220.08220.08220.08220.0822-
20 Oct 20230.08200.08220.08200.08220.0822900
19 Oct 20230.08540.08540.08540.08540.0854-
18 Oct 20230.10100.10100.09220.09220.092213,000
17 Oct 20230.09300.09300.09300.09300.0930-
16 Oct 20230.09360.09360.09360.09360.0936-
13 Oct 20230.09300.09300.09300.09300.0930-
12 Oct 20230.09300.09300.09300.09300.0930-
11 Oct 20230.09300.09300.09300.09300.0930-
10 Oct 20230.09320.09320.09320.09320.0932-
09 Oct 20230.09200.09200.09200.09200.0920-
06 Oct 20230.09220.09220.09220.09220.0922-
05 Oct 20230.09260.09260.09260.09260.0926-
04 Oct 20230.09260.09260.09260.09260.0926-
03 Oct 20230.09300.09300.09300.09300.0930-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...