Australia markets closed

Burcon NutraScience Corporation (BNE.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.8480-0.0260 (-2.97%)
As of 08:00AM CET. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
28 Jan 20220.84800.84800.84800.84800.8480619
27 Jan 20220.87400.87400.87400.87400.8740-
26 Jan 20220.86300.90000.86300.90000.9000619
25 Jan 20220.90300.90300.85000.85000.85003,200
24 Jan 20220.94100.94100.94100.94100.9410-
21 Jan 20220.98400.98400.98400.98400.9840-
20 Jan 20220.93900.93900.92900.92900.92901,000
19 Jan 20220.96200.99500.96200.99500.99501,000
18 Jan 20220.95200.95200.95200.95200.9520-
17 Jan 20220.97800.97800.97800.97800.9780-
14 Jan 20220.98000.98000.98000.98000.9800110
13 Jan 20221.01601.01601.01601.01601.0160-
12 Jan 20221.09801.09801.09801.09801.0980-
11 Jan 20220.99500.99500.99500.99500.9950-
10 Jan 20221.02401.02401.00201.00201.00204,000
07 Jan 20220.98100.98100.98100.98100.9810-
06 Jan 20221.01601.02000.98301.02001.0200180
05 Jan 20221.03001.03001.03001.03001.0300-
04 Jan 20221.05001.07001.00401.00401.0040650
03 Jan 20221.05001.08201.02001.08201.08203,116
30 Dec 20211.13001.13201.13001.13201.132085
29 Dec 20211.13401.13401.13401.13401.1340-
28 Dec 20211.11601.11601.11601.11601.1160350
27 Dec 20211.11401.15801.11401.15801.15803,630
23 Dec 20211.02201.02401.02201.02401.02402,300
22 Dec 20210.96200.96200.96200.96200.9620-
21 Dec 20211.00001.02001.00001.02001.0200250
20 Dec 20210.97301.01800.97301.01801.0180750
17 Dec 20211.00001.00001.00001.00001.00001,000
16 Dec 20211.03401.03401.03401.03401.0340-
15 Dec 20210.98700.98700.98700.98700.9870-
14 Dec 20210.99600.99600.99600.99600.9960-
13 Dec 20211.00401.03001.00201.03001.03001,800
10 Dec 20211.09801.09801.09801.09801.0980-
09 Dec 20211.13401.13401.08401.08401.08402,000
08 Dec 20211.03601.03601.03601.03601.0360-
07 Dec 20210.93900.93900.93900.93900.9390-
06 Dec 20210.90000.90000.90000.90000.9000-
03 Dec 20210.94000.94000.94000.94000.9400-
02 Dec 20210.95300.95600.95300.95600.9560425
01 Dec 20210.99700.99700.99700.99700.9970600
30 Nov 20211.01401.04801.01401.04801.0480240
29 Nov 20211.06201.06201.02001.02001.02001,500
26 Nov 20211.10601.12401.09001.12401.1240113
25 Nov 20211.11801.11801.11801.11801.1180-
24 Nov 20211.07801.07801.07801.07801.0780-
23 Nov 20211.13201.13201.13201.13201.1320100
22 Nov 20211.16201.16201.13801.13801.138010
19 Nov 20211.21201.21201.21201.21201.2120-
18 Nov 20211.28601.28601.28401.28401.284035
17 Nov 20211.15601.19001.15601.19001.1900502
16 Nov 20211.15201.15201.15201.15201.1520-
15 Nov 20211.20001.20001.18001.18001.18007,000
12 Nov 20211.25401.25401.25401.25401.254030
11 Nov 20211.24601.29401.24601.29401.29405,000
10 Nov 20211.34001.34001.30001.30001.3000182
09 Nov 20211.30001.30001.30001.30001.3000-
08 Nov 20211.29801.29801.29801.29801.2980-
05 Nov 20211.32401.32401.32401.32401.3240-
04 Nov 20211.26401.26401.26401.26401.2640-
03 Nov 20211.21201.21201.21201.21201.21201,280
02 Nov 20211.24601.25001.21001.21001.21007,390
01 Nov 20211.15801.21201.15801.21201.21202,907
29 Oct 20211.20201.20201.20201.20201.2020-
28 Oct 20211.11201.11201.11201.11201.1120-
27 Oct 20211.11201.12601.10601.10601.1060334
26 Oct 20211.17401.17801.17401.17801.1780800
25 Oct 20211.15001.16801.14001.14001.14005,800
22 Oct 20211.23801.23801.20001.20001.2000250
21 Oct 20211.25001.25001.25001.25001.2500-
20 Oct 20211.26601.26601.26601.26601.2660-
19 Oct 20211.27001.27001.26401.26401.2640500
18 Oct 20211.29601.30801.29601.30801.3080100
15 Oct 20211.31201.35201.31201.35201.35201,000
14 Oct 20211.36201.36201.36201.36201.3620-
13 Oct 20211.30001.30001.27601.27601.27605,200
12 Oct 20211.32401.32401.32401.32401.3240-
11 Oct 20211.32601.33201.32601.33201.33204,362
08 Oct 20211.44801.44801.44801.44801.4480800
07 Oct 20211.15801.29201.15801.29201.29206,032
06 Oct 20211.09801.15001.09801.15001.1500700
05 Oct 20211.23401.23401.23401.23401.2340-
04 Oct 20211.31201.31201.29201.29201.29201,000
01 Oct 20211.35001.35001.35001.35001.3500100
30 Sept 20211.36001.36001.36001.36001.3600-
29 Sept 20211.33001.33001.33001.33001.3300-
28 Sept 20211.35801.38001.35801.38001.3800550
27 Sept 20211.41201.44001.40001.44001.44002,652
24 Sept 20211.30601.30601.30601.30601.3060-
23 Sept 20211.43201.43201.39601.39601.3960390
22 Sept 20211.46001.46001.46001.46001.4600-
21 Sept 20211.46401.46601.46401.46401.4640764
20 Sept 20211.50601.52801.45001.52801.528017,800
17 Sept 20211.56601.58001.56601.58001.5800300
16 Sept 20211.71801.74001.71801.74001.7400287
15 Sept 20211.88601.88601.67601.69401.69402,455
14 Sept 20211.95001.95001.95001.95001.9500-
13 Sept 20211.95001.95001.95001.95001.9500100
10 Sept 20211.93201.93201.93201.93201.9320-
09 Sept 20211.95001.95001.95001.95001.9500-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...