Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Burcon Nutrascience Corp | BNE | Tradegate | Ordinary Share |
| Price Change | Price Change % | Share Price | Last Trade | |
|---|---|---|---|---|
| 0.01 | 5.71% | 0.185 | 17:30:07 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 0.185 | 0.185 | 0.185 | 0.175 |
BNE Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.1795 | 0.185 | 0.172 | 0.181332 | 5,376 | 0.0055 | 3.06% |
| 1 Month | 0.187 | 0.20 | 0.1565 | 0.179533 | 7,297 | -0.002 | -1.07% |
| 3 Months | 0.1365 | 0.237 | 0.132 | 0.190383 | 7,851 | 0.0485 | 35.53% |
| 6 Months | 0.0854 | 0.237 | 0.0738 | 0.157758 | 9,882 | 0.0996 | 116.63% |
| 1 Year | 0.0878 | 0.237 | 0.0704 | 0.140723 | 9,022 | 0.0972 | 110.71% |
| 3 Years | 0.0878 | 0.237 | 0.0704 | 0.140723 | 9,022 | 0.0972 | 110.71% |
| 5 Years | 0.0878 | 0.237 | 0.0704 | 0.140723 | 9,022 | 0.0972 | 110.71% |
BNE 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 01 Jun 2024 | 0.18 | -0.005 | -2.70% | 0.1805 | 0.1805 | 0.18 | 8,555 |
| 31 May 2024 | 0.185 | 0.013 | 7.56% | 0.1845 | 0.185 | 0.1845 | 10,000 |
| 30 May 2024 | 0.172 | 0.00 | 0.00% | 0.172 | 0.172 | 0.172 | 0.00 |
| 29 May 2024 | 0.172 | -0.0075 | -4.18% | 0.172 | 0.172 | 0.172 | 2,650 |
| 28 May 2024 | 0.1795 | 0.004 | 2.28% | 0.1795 | 0.1795 | 0.1795 | 300 |
| 25 May 2024 | 0.1755 | -0.0035 | -1.96% | 0.1755 | 0.1755 | 0.1755 | 142 |
| 24 May 2024 | 0.179 | -0.011 | -5.79% | 0.192 | 0.192 | 0.179 | 113 |
| 23 May 2024 | 0.19 | 0.0075 | 4.11% | 0.1955 | 0.1955 | 0.19 | 37,500 |
| 22 May 2024 | 0.1825 | 0.00 | 0.00% | 0.1825 | 0.1825 | 0.1825 | 0.00 |
| 21 May 2024 | 0.1825 | 0.00 | 0.00% | 0.1825 | 0.1825 | 0.1825 | 0.00 |
| 18 May 2024 | 0.1825 | 0.0115 | 6.73% | 0.179 | 0.1825 | 0.179 | 15,000 |
| 17 May 2024 | 0.171 | 0.0115 | 7.21% | 0.171 | 0.171 | 0.171 | 2,000 |
| 16 May 2024 | 0.1595 | -0.006 | -3.63% | 0.1595 | 0.1595 | 0.1595 | 250 |
| 15 May 2024 | 0.1655 | 0.0075 | 4.75% | 0.1565 | 0.1655 | 0.1565 | 4,175 |
| 14 May 2024 | 0.158 | -0.0125 | -7.33% | 0.17 | 0.17 | 0.158 | 18,451 |
| 11 May 2024 | 0.1705 | -0.0295 | -14.75% | 0.1705 | 0.1705 | 0.1705 | 2,000 |
| 10 May 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.20 | 0.00 |
| 09 May 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.20 | 0.00 |
| 08 May 2024 | 0.20 | 0.0035 | 1.78% | 0.187 | 0.20 | 0.187 | 1,026 |
| 07 May 2024 | 0.1965 | 0.00 | 0.00% | 0.1965 | 0.1965 | 0.1965 | 0.00 |
| 04 May 2024 | 0.1965 | -0.0395 | -16.74% | 0.221 | 0.221 | 0.1965 | 18,631 |
