Australia markets close in 2 hours 30 minutes

Burcon NutraScience Corporation (BNE.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.1325+0.0065 (+5.16%)
At close: 08:10AM CEST
Time period:
23 July 2023 - 23 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 July 20240.13250.13250.13250.13250.1325-
19 July 20240.12600.12600.12600.12600.1260-
18 July 20240.12900.12900.12900.12900.1290-
17 July 20240.13000.13000.13000.13000.1300-
16 July 20240.13350.13350.13350.13350.1335-
15 July 20240.14950.14950.14950.14950.1495-
12 July 20240.14700.14700.14700.14700.1470-
11 July 20240.14750.14750.14750.14750.1475-
10 July 20240.14750.14750.14750.14750.1475-
09 July 20240.15700.15700.15700.15700.1570-
08 July 20240.14750.14750.14750.14750.1475-
05 July 20240.15100.15100.15100.15100.1510-
04 July 20240.15450.15450.15450.15450.1545-
03 July 20240.15800.15800.15800.15800.1580-
02 July 20240.14200.14200.14200.14200.1420-
01 July 20240.14100.14100.14100.14100.1410-
28 June 20240.14500.14500.14500.14500.1450-
27 June 20240.15150.15150.15150.15150.1515-
26 June 20240.15200.15200.15200.15200.1520-
25 June 20240.14500.14500.14500.14500.1450-
24 June 20240.13850.13850.13850.13850.1385-
21 June 20240.15500.15500.15500.15500.1550-
20 June 20240.15400.15400.15400.15400.1540-
19 June 20240.15100.15100.15100.15100.1510-
18 June 20240.15400.15400.15400.15400.1540-
17 June 20240.15450.15450.15450.15450.1545-
14 June 20240.15700.15700.15700.15700.1570-
13 June 20240.15950.15950.15950.15950.1595-
12 June 20240.16700.16700.16700.16700.1670-
11 June 20240.16600.16600.16600.16600.1660-
10 June 20240.16650.16650.16650.16650.1665-
07 June 20240.16200.16200.16200.16200.1620-
06 June 20240.16250.16250.16250.16250.1625-
05 June 20240.17550.17550.17550.17550.1755-
04 June 20240.17800.17800.17800.17800.1780-
03 June 20240.17800.17800.17800.17800.1780-
31 May 20240.17800.17800.17800.17800.1780-
30 May 20240.17800.17800.17800.17800.1780-
29 May 20240.17800.17800.17800.17800.1780-
28 May 20240.17700.18750.17700.18750.18755,000
27 May 20240.17900.17900.17900.17900.1790-
24 May 20240.17550.17550.17550.17550.1755-
23 May 20240.17950.17950.17950.17950.1795-
22 May 20240.18250.18250.18250.18250.1825-
21 May 20240.17000.17000.17000.17000.1700-
20 May 20240.16950.16950.16950.16950.1695-
17 May 20240.17300.17300.17300.17300.1730-
16 May 20240.16000.16000.16000.16000.1600-
15 May 20240.16350.18600.16350.18600.186088
14 May 20240.16700.16700.16700.16700.1670-
13 May 20240.16950.16950.16950.16950.1695-
10 May 20240.16900.16900.16900.16900.1690-
09 May 20240.18350.18350.18350.18350.1835-
08 May 20240.18000.18000.18000.18000.1800-
07 May 20240.18700.18700.18700.18700.1870-
06 May 20240.19700.19700.19700.19700.1970-
03 May 20240.21800.21800.21800.21800.2180-
02 May 20240.19050.19050.19050.19050.1905-
30 Apr 20240.17800.18000.17800.18000.18006,000
29 Apr 20240.16200.17750.16200.17750.177510,000
26 Apr 20240.15200.15200.15050.15050.1505400
25 Apr 20240.15500.15500.15500.15500.1550-
24 Apr 20240.15550.15550.15550.15550.1555-
23 Apr 20240.14250.14250.14250.14250.1425-
22 Apr 20240.13200.13200.13200.13200.1320-
19 Apr 20240.14500.14500.14500.14500.1450-
18 Apr 20240.15150.15150.15150.15150.1515-
17 Apr 20240.14800.14800.14800.14800.1480-
16 Apr 20240.16150.16150.16150.16150.1615-
15 Apr 20240.16150.16150.16150.16150.1615-
12 Apr 20240.17100.17100.17100.17100.1710-
11 Apr 20240.16450.16450.16450.16450.1645-
10 Apr 20240.17400.17400.17400.17400.1740-
09 Apr 20240.18000.18000.18000.18000.1800-
08 Apr 20240.18550.18550.18550.18550.1855-
05 Apr 20240.18100.18100.18100.18100.1810-
04 Apr 20240.18450.18450.18450.18450.1845-
03 Apr 20240.18850.18850.18850.18850.1885-
02 Apr 20240.19250.19250.19250.19250.1925-
28 Mar 20240.21700.21700.21700.21700.2170-
27 Mar 20240.22200.22200.22200.22200.2220-
26 Mar 20240.22500.22500.22500.22500.2250-
25 Mar 20240.18000.21400.18000.21400.21405,000
22 Mar 20240.15400.15400.15400.15400.1540-
21 Mar 20240.14400.14400.14400.14400.1440-
20 Mar 20240.14150.14150.14150.14150.1415-
19 Mar 20240.14150.14150.14150.14150.1415-
18 Mar 20240.14250.14250.14250.14250.1425-
15 Mar 20240.14050.14050.14050.14050.1405-
14 Mar 20240.13650.13650.13650.13650.1365-
13 Mar 20240.14300.14300.14300.14300.1430-
12 Mar 20240.13600.14000.13600.14000.140016,410
11 Mar 20240.12350.12350.12350.12350.1235200
08 Mar 20240.12800.12800.12800.12800.1280-
07 Mar 20240.12450.12450.12450.12450.1245-
06 Mar 20240.12450.12450.12450.12450.1245-
05 Mar 20240.12800.12800.12800.12800.1280-
04 Mar 20240.13150.13150.13150.13150.1315-
01 Mar 20240.13150.13150.13150.13150.1315-
29 Feb 20240.12500.12500.12500.12500.1250-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...