BriaCell Therapeutics Corp. (TSX:BCT)
Canada · Delayed Price · Currency is CAD 1.100
+0.010 (0.92%)
Jul 21, 2025, 3:59 PM EDT
BriaCell Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 1.11 | 1.13 | 1.09 | 1.10 | 1.10 | 0.92% | 11,998 |
| Jul 18, 2025 | 1.15 | 1.16 | 1.07 | 1.09 | 1.09 | -4.39% | 51,300 |
| Jul 17, 2025 | 1.15 | 1.16 | 1.10 | 1.14 | 1.14 | 0.88% | 171,103 |
| Jul 16, 2025 | 1.15 | 1.24 | 1.11 | 1.13 | 1.13 | 6.60% | 189,700 |
| Jul 15, 2025 | 2.72 | 2.72 | 0.91 | 1.06 | 1.06 | -61.73% | 233,625 |
| Jul 14, 2025 | 2.78 | 2.83 | 2.74 | 2.77 | 2.77 | -0.72% | 15,100 |
| Jul 11, 2025 | 2.85 | 2.86 | 2.71 | 2.79 | 2.79 | -0.36% | 39,100 |
| Jul 10, 2025 | 2.89 | 2.98 | 2.71 | 2.80 | 2.80 | -1.75% | 50,900 |
| Jul 9, 2025 | 3.31 | 3.31 | 2.80 | 2.85 | 2.85 | -28.75% | 125,900 |
| Jul 8, 2025 | 3.94 | 4.06 | 3.80 | 4.00 | 4.00 | 1.27% | 32,000 |
| Jul 7, 2025 | 3.94 | 4.00 | 3.80 | 3.95 | 3.95 | -1.50% | 8,610 |
| Jul 4, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | - |
| Jul 3, 2025 | 3.93 | 4.01 | 3.93 | 4.01 | 4.01 | 0.50% | 2,800 |
| Jul 2, 2025 | 4.00 | 4.18 | 3.97 | 3.99 | 3.99 | -0.25% | 10,100 |
| Jun 30, 2025 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | -1.96% | 9,000 |
| Jun 27, 2025 | 4.18 | 4.18 | 4.06 | 4.08 | 4.08 | -3.32% | 2,000 |
| Jun 26, 2025 | 3.96 | 4.23 | 3.96 | 4.22 | 4.22 | 5.24% | 4,219 |
| Jun 25, 2025 | 4.02 | 4.09 | 4.00 | 4.01 | 4.01 | -1.47% | 630 |
| Jun 24, 2025 | 3.92 | 4.28 | 3.89 | 4.07 | 4.07 | 2.52% | 11,100 |
| Jun 23, 2025 | 4.19 | 4.19 | 3.85 | 3.97 | 3.97 | -5.70% | 14,518 |
| Jun 20, 2025 | 4.25 | 4.27 | 4.21 | 4.21 | 4.21 | 0.72% | 2,400 |
| Jun 19, 2025 | 4.21 | 4.30 | 4.18 | 4.18 | 4.18 | -1.88% | 3,000 |
| Jun 18, 2025 | 4.25 | 4.26 | 4.21 | 4.26 | 4.26 | -0.47% | 3,823 |
| Jun 17, 2025 | 4.32 | 4.36 | 4.25 | 4.28 | 4.28 | -0.47% | 4,102 |
| Jun 16, 2025 | 4.31 | 4.41 | 4.22 | 4.30 | 4.30 | 1.90% | 14,715 |
| Jun 13, 2025 | 4.82 | 4.82 | 4.22 | 4.22 | 4.22 | -13.35% | 33,400 |
| Jun 12, 2025 | 4.80 | 4.87 | 4.80 | 4.87 | 4.87 | 0.62% | 2,500 |
| Jun 11, 2025 | 4.66 | 4.90 | 4.66 | 4.84 | 4.84 | 0.83% | 2,717 |
| Jun 10, 2025 | 4.69 | 4.80 | 4.65 | 4.80 | 4.80 | 0.63% | 4,538 |
| Jun 9, 2025 | 4.57 | 4.77 | 4.56 | 4.77 | 4.77 | 1.27% | 3,400 |
| Jun 6, 2025 | 4.58 | 4.74 | 4.56 | 4.71 | 4.71 | 3.74% | 4,800 |
| Jun 5, 2025 | 4.46 | 4.66 | 4.43 | 4.54 | 4.54 | 0.67% | 4,844 |
| Jun 4, 2025 | 4.66 | 4.66 | 4.48 | 4.51 | 4.51 | -4.85% | 10,206 |
| Jun 3, 2025 | 4.60 | 4.83 | 4.58 | 4.74 | 4.74 | 2.60% | 11,000 |
| Jun 2, 2025 | 4.72 | 4.85 | 4.62 | 4.62 | 4.62 | -0.43% | 7,300 |
| May 30, 2025 | 4.52 | 4.71 | 4.50 | 4.64 | 4.64 | 2.88% | 3,106 |
| May 29, 2025 | 4.41 | 4.54 | 4.31 | 4.51 | 4.51 | 2.97% | 7,500 |
| May 28, 2025 | 4.19 | 4.41 | 4.18 | 4.38 | 4.38 | 0.69% | 6,900 |
| May 27, 2025 | 4.27 | 4.42 | 4.16 | 4.35 | 4.35 | -2.03% | 16,939 |
| May 26, 2025 | 4.65 | 4.70 | 4.25 | 4.44 | 4.44 | 4.96% | 11,100 |
| May 23, 2025 | 4.60 | 4.60 | 4.18 | 4.23 | 4.23 | -10.38% | 25,325 |
| May 22, 2025 | 4.92 | 4.96 | 4.69 | 4.72 | 4.72 | -4.26% | 10,610 |
| May 21, 2025 | 5.06 | 5.09 | 4.89 | 4.93 | 4.93 | -0.40% | 15,648 |
| May 20, 2025 | 4.55 | 5.15 | 4.50 | 4.95 | 4.95 | 21.32% | 36,100 |
| May 16, 2025 | 4.05 | 4.11 | 4.00 | 4.08 | 4.08 | 0.74% | 7,600 |
| May 15, 2025 | 4.24 | 4.28 | 3.89 | 4.05 | 4.05 | -4.48% | 18,100 |
| May 14, 2025 | 4.44 | 4.56 | 4.20 | 4.24 | 4.24 | -4.72% | 15,200 |
| May 13, 2025 | 4.36 | 4.46 | 4.28 | 4.45 | 4.45 | 2.30% | 12,713 |
| May 12, 2025 | 4.47 | 4.50 | 4.34 | 4.35 | 4.35 | 0.23% | 8,630 |
| May 9, 2025 | 4.34 | 4.59 | 4.34 | 4.34 | 4.34 | -1.36% | 8,100 |