BriaCell Therapeutics Corp. (TSX:BCT)
Canada · Delayed Price · Currency is CAD 5.50
-0.04 (-0.72%)
At close: Mar 3, 2026
BriaCell Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 5.28 | 5.75 | 5.17 | 5.50 | 5.50 | -0.72% | 9,618 |
| Mar 2, 2026 | 5.12 | 5.54 | 4.96 | 5.54 | 5.54 | 6.33% | 26,526 |
| Feb 27, 2026 | 5.43 | 5.43 | 5.10 | 5.21 | 5.21 | -4.23% | 37,392 |
| Feb 26, 2026 | 5.37 | 5.50 | 5.20 | 5.44 | 5.44 | 2.26% | 19,825 |
| Feb 25, 2026 | 5.03 | 5.38 | 5.01 | 5.32 | 5.32 | 5.98% | 22,411 |
| Feb 24, 2026 | 5.13 | 5.18 | 4.95 | 5.02 | 5.02 | -2.14% | 26,973 |
| Feb 23, 2026 | 5.27 | 5.27 | 5.10 | 5.13 | 5.13 | -5.18% | 21,144 |
| Feb 20, 2026 | 5.64 | 5.64 | 5.33 | 5.41 | 5.41 | -4.08% | 24,293 |
| Feb 19, 2026 | 5.47 | 5.68 | 5.42 | 5.64 | 5.64 | 3.49% | 9,725 |
| Feb 18, 2026 | 5.40 | 5.52 | 5.40 | 5.45 | 5.45 | 0.93% | 7,020 |
| Feb 17, 2026 | 5.50 | 5.63 | 5.13 | 5.40 | 5.40 | -1.82% | 31,278 |
| Feb 13, 2026 | 5.67 | 5.71 | 5.48 | 5.50 | 5.50 | -1.43% | 28,283 |
| Feb 12, 2026 | 5.68 | 5.68 | 5.43 | 5.58 | 5.58 | -1.76% | 34,289 |
| Feb 11, 2026 | 5.71 | 5.71 | 5.50 | 5.68 | 5.68 | -1.05% | 41,166 |
| Feb 10, 2026 | 5.71 | 5.96 | 5.67 | 5.74 | 5.74 | -0.86% | 12,744 |
| Feb 9, 2026 | 5.70 | 5.85 | 5.51 | 5.79 | 5.79 | 1.58% | 30,124 |
| Feb 6, 2026 | 5.73 | 5.74 | 5.53 | 5.70 | 5.70 | -0.52% | 31,935 |
| Feb 5, 2026 | 5.68 | 5.77 | 5.54 | 5.73 | 5.73 | 0.88% | 23,384 |
| Feb 4, 2026 | 5.84 | 5.93 | 5.63 | 5.68 | 5.68 | -3.73% | 40,774 |
| Feb 3, 2026 | 5.98 | 6.10 | 5.78 | 5.90 | 5.90 | -2.96% | 31,056 |
| Feb 2, 2026 | 5.99 | 6.20 | 5.85 | 6.08 | 6.08 | 3.40% | 23,660 |
| Jan 30, 2026 | 5.98 | 6.00 | 5.78 | 5.88 | 5.88 | 0.34% | 50,628 |
| Jan 29, 2026 | 6.16 | 6.40 | 5.75 | 5.86 | 5.86 | -4.56% | 67,193 |
| Jan 28, 2026 | 6.65 | 7.14 | 6.14 | 6.14 | 6.14 | -8.36% | 49,752 |
| Jan 27, 2026 | 6.47 | 6.86 | 6.16 | 6.70 | 6.70 | 5.02% | 30,084 |
| Jan 26, 2026 | 6.22 | 6.46 | 6.01 | 6.38 | 6.38 | 6.33% | 62,028 |
| Jan 23, 2026 | 6.10 | 6.15 | 5.90 | 6.00 | 6.00 | -2.76% | 22,044 |
| Jan 22, 2026 | 5.95 | 6.26 | 5.91 | 6.17 | 6.17 | 5.83% | 47,120 |
| Jan 21, 2026 | 6.05 | 6.05 | 5.77 | 5.83 | 5.83 | -3.80% | 39,032 |
| Jan 20, 2026 | 5.81 | 6.20 | 5.70 | 6.06 | 6.06 | 2.02% | 34,270 |
| Jan 19, 2026 | 6.04 | 6.12 | 5.74 | 5.94 | 5.94 | -0.50% | 27,174 |
| Jan 16, 2026 | 6.34 | 6.34 | 5.74 | 5.97 | 5.97 | -4.48% | 74,177 |
| Jan 15, 2026 | 6.70 | 6.70 | 6.25 | 6.25 | 6.25 | -7.27% | 81,478 |
| Jan 14, 2026 | 6.89 | 7.32 | 6.66 | 6.74 | 6.74 | -55.72% | 234,992 |
| Jan 13, 2026 | 16.49 | 16.50 | 12.85 | 15.22 | 15.22 | 43.05% | 63,629 |
| Jan 12, 2026 | 10.03 | 10.70 | 9.89 | 10.64 | 10.64 | 6.19% | 2,612 |
| Jan 9, 2026 | 10.18 | 10.18 | 9.80 | 10.02 | 10.02 | -0.10% | 5,862 |
| Jan 8, 2026 | 9.92 | 10.43 | 9.80 | 10.03 | 10.03 | 1.42% | 9,288 |
| Jan 7, 2026 | 9.94 | 10.01 | 9.70 | 9.89 | 9.89 | 0.51% | 9,829 |
| Jan 6, 2026 | 10.79 | 11.21 | 9.70 | 9.84 | 9.84 | -8.64% | 18,220 |
| Jan 5, 2026 | 9.97 | 11.06 | 9.92 | 10.77 | 10.77 | 9.67% | 22,842 |
| Jan 2, 2026 | 9.81 | 9.95 | 9.55 | 9.82 | 9.82 | 0.20% | 17,510 |
| Dec 31, 2025 | 10.28 | 10.35 | 9.78 | 9.80 | 9.80 | -5.68% | 13,485 |
| Dec 30, 2025 | 9.80 | 10.50 | 9.66 | 10.39 | 10.39 | 7.22% | 18,772 |
| Dec 29, 2025 | 10.40 | 10.40 | 9.58 | 9.69 | 9.69 | -13.79% | 25,228 |
| Dec 24, 2025 | 10.27 | 11.24 | 10.22 | 11.24 | 11.24 | 5.44% | 3,568 |
| Dec 23, 2025 | 9.20 | 11.37 | 9.20 | 10.66 | 10.66 | -19.30% | 22,206 |
| Dec 22, 2025 | 12.43 | 13.29 | 12.43 | 13.21 | 13.21 | 5.60% | 1,526 |
| Dec 19, 2025 | 12.66 | 12.74 | 12.50 | 12.51 | 12.51 | - | 1,760 |
| Dec 18, 2025 | 12.48 | 12.56 | 12.48 | 12.51 | 12.51 | 2.54% | 411 |