Australia markets closed

Burcon NutraScience Corporation (BNE.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.25000.0000 (0.00%)
At close: 08:05AM CET
Time period:
10 Dec 2021 - 10 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 20220.25000.25000.25000.25000.25001,000
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-
14 Sept 20220.36360.36360.36360.39540.3954-
13 Sept 20220.39540.39540.39540.40300.4030-
12 Sept 20220.42880.42880.42880.42880.4288-
09 Sept 20220.42880.42880.42880.42880.4288-
08 Sept 20220.41200.41200.41200.41200.4120-
07 Sept 20220.42780.42780.42780.42780.4278-
06 Sept 20220.53600.53600.50000.50000.50002,902
05 Sept 20220.53750.53750.50000.50000.50002,053
02 Sept 20220.50300.50300.50300.50300.5030-
01 Sept 20220.51350.51350.51350.51350.5135-
31 Aug 20220.54100.54100.54100.54100.5410-
30 Aug 20220.51500.51500.51500.51500.5150-
29 Aug 20220.51300.51300.51300.51300.5130-
26 Aug 20220.55750.55750.55750.55750.5575-
25 Aug 20220.53350.53350.53350.53350.5335-
24 Aug 20220.54200.54200.54200.54200.5420-
23 Aug 20220.52550.52550.52550.52550.5255-
22 Aug 20220.52000.52000.52000.52000.5200-
19 Aug 20220.55000.55000.55000.55000.5500-
18 Aug 20220.55500.55500.55500.55500.5550-
17 Aug 20220.58800.59000.58800.59000.590010,000
16 Aug 20220.63900.63900.63900.63900.6390-
15 Aug 20220.66150.66150.66150.66150.6615-
12 Aug 20220.66650.66650.66650.66650.6665-
11 Aug 20220.64500.64500.64400.64400.6440161
10 Aug 20220.61400.61400.61400.61400.6140-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...