BriaCell Therapeutics Corp. (TSX:BCT)
Canada
· Delayed Price · Currency is CAD 5.70
-0.42 (-6.86%)
May 1, 2025, 4:00 PM EDT
BriaCell Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 6.19 | 6.19 | 5.68 | 5.70 | 5.70 | -6.86% | 29,047 |
| Apr 30, 2025 | 6.40 | 6.40 | 5.68 | 6.12 | 6.12 | -3.16% | 21,642 |
| Apr 29, 2025 | 6.96 | 6.96 | 6.32 | 6.32 | 6.32 | -8.54% | 27,000 |
| Apr 28, 2025 | 6.91 | 7.24 | 6.59 | 6.91 | 6.91 | -4.82% | 21,938 |
| Apr 25, 2025 | 7.60 | 7.60 | 6.37 | 7.26 | 7.26 | -14.08% | 67,000 |
| Apr 24, 2025 | 12.63 | 13.50 | 8.45 | 8.45 | 8.45 | 10.60% | 111,114 |
| Apr 23, 2025 | 7.04 | 7.95 | 6.61 | 7.64 | 7.64 | 7.30% | 33,400 |
| Apr 22, 2025 | 5.93 | 7.51 | 5.93 | 7.12 | 7.12 | 20.27% | 33,900 |
| Apr 21, 2025 | 6.05 | 6.05 | 5.54 | 5.92 | 5.92 | -1.33% | 12,515 |
| Apr 17, 2025 | 5.71 | 6.31 | 5.71 | 6.00 | 6.00 | -2.76% | 8,820 |
| Apr 16, 2025 | 6.24 | 6.47 | 5.47 | 6.17 | 6.17 | 15.98% | 85,800 |
| Apr 15, 2025 | 6.08 | 6.27 | 5.31 | 5.32 | 5.32 | -11.33% | 29,240 |
| Apr 14, 2025 | 6.39 | 7.50 | 6.00 | 6.00 | 6.00 | - | 39,900 |
| Apr 11, 2025 | 5.74 | 6.00 | 5.74 | 6.00 | 6.00 | 5.08% | 10,210 |
| Apr 10, 2025 | 5.76 | 5.78 | 5.52 | 5.71 | 5.71 | -2.23% | 4,121 |
| Apr 9, 2025 | 5.33 | 5.86 | 5.22 | 5.84 | 5.84 | 6.38% | 3,119 |
| Apr 8, 2025 | 5.95 | 5.95 | 5.39 | 5.49 | 5.49 | - | 3,700 |
| Apr 7, 2025 | 5.70 | 5.74 | 5.30 | 5.49 | 5.49 | -0.90% | 10,700 |
| Apr 4, 2025 | 4.96 | 5.55 | 4.77 | 5.54 | 5.54 | 12.37% | 5,225 |
| Apr 3, 2025 | 5.08 | 5.08 | 4.70 | 4.93 | 4.93 | -3.52% | 8,913 |
| Apr 2, 2025 | 5.01 | 5.11 | 5.00 | 5.11 | 5.11 | 2.20% | 3,500 |
| Apr 1, 2025 | 5.03 | 5.03 | 5.00 | 5.00 | 5.00 | -4.94% | 5,400 |
| Mar 31, 2025 | 5.39 | 5.39 | 5.20 | 5.26 | 5.26 | -7.23% | 2,200 |
| Mar 28, 2025 | 5.77 | 5.77 | 5.54 | 5.67 | 5.67 | -2.41% | 1,400 |
| Mar 27, 2025 | 5.80 | 6.14 | 5.80 | 5.81 | 5.81 | 0.35% | 2,800 |
| Mar 26, 2025 | 5.98 | 5.99 | 5.50 | 5.79 | 5.79 | -0.34% | 7,720 |
| Mar 25, 2025 | 6.42 | 6.45 | 5.78 | 5.81 | 5.81 | -9.36% | 7,326 |
| Mar 24, 2025 | 6.45 | 6.67 | 6.41 | 6.41 | 6.41 | -0.47% | 4,600 |
| Mar 21, 2025 | 6.27 | 6.45 | 6.10 | 6.44 | 6.44 | 0.78% | 4,610 |
| Mar 20, 2025 | 6.40 | 6.45 | 6.08 | 6.39 | 6.39 | 4.07% | 4,800 |
| Mar 19, 2025 | 5.70 | 6.27 | 5.70 | 6.14 | 6.14 | 10.63% | 15,100 |
| Mar 18, 2025 | 5.84 | 5.84 | 5.55 | 5.55 | 5.55 | -3.31% | 3,701 |
| Mar 17, 2025 | 5.40 | 5.86 | 5.40 | 5.74 | 5.74 | 7.89% | 8,700 |
| Mar 14, 2025 | 5.27 | 5.50 | 5.20 | 5.32 | 5.32 | 5.77% | 5,800 |
| Mar 13, 2025 | 5.04 | 5.08 | 4.88 | 5.03 | 5.03 | -1.37% | 3,820 |
| Mar 12, 2025 | 4.93 | 5.32 | 4.93 | 5.10 | 5.10 | -4.14% | 5,300 |
| Mar 11, 2025 | 5.14 | 5.32 | 4.95 | 5.32 | 5.32 | 7.69% | 5,126 |
| Mar 10, 2025 | 5.10 | 5.15 | 4.83 | 4.94 | 4.94 | -1.40% | 4,605 |
| Mar 7, 2025 | 5.26 | 5.26 | 4.94 | 5.01 | 5.01 | -2.34% | 4,815 |
| Mar 6, 2025 | 5.00 | 5.16 | 4.87 | 5.13 | 5.13 | 3.85% | 3,121 |
| Mar 5, 2025 | 4.68 | 5.00 | 4.66 | 4.94 | 4.94 | 9.29% | 6,620 |
| Mar 4, 2025 | 4.67 | 4.80 | 4.33 | 4.52 | 4.52 | -2.59% | 9,429 |
| Mar 3, 2025 | 5.44 | 5.44 | 4.64 | 4.64 | 4.64 | -10.94% | 14,300 |
| Feb 28, 2025 | 5.42 | 5.60 | 5.19 | 5.21 | 5.21 | -4.05% | 13,200 |
| Feb 27, 2025 | 6.01 | 6.13 | 5.42 | 5.43 | 5.43 | -7.65% | 12,600 |
| Feb 26, 2025 | 6.29 | 6.29 | 5.84 | 5.88 | 5.88 | -0.84% | 7,200 |
| Feb 25, 2025 | 6.16 | 6.22 | 5.83 | 5.93 | 5.93 | -8.06% | 22,121 |
| Feb 24, 2025 | 6.35 | 6.70 | 5.87 | 6.45 | 6.45 | 1.90% | 17,500 |
| Feb 21, 2025 | 7.18 | 7.18 | 6.21 | 6.33 | 6.33 | -11.84% | 15,237 |
| Feb 20, 2025 | 7.30 | 7.38 | 6.99 | 7.18 | 7.18 | -1.51% | 17,600 |