BriaCell Therapeutics Corp. (TSX:BCT)
Canada
· Delayed Price · Currency is CAD 4.510
-0.230 (-4.85%)
Jun 4, 2025, 3:59 PM EDT
BriaCell Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2025 | 4.62 | 4.62 | 4.35 | 4.40 | 4.40 | -3.30% | 20,525 |
| May 7, 2025 | 4.87 | 4.95 | 4.54 | 4.55 | 4.55 | -3.40% | 23,413 |
| May 6, 2025 | 5.29 | 5.29 | 4.71 | 4.71 | 4.71 | -11.13% | 29,900 |
| May 5, 2025 | 5.42 | 5.45 | 5.30 | 5.30 | 5.30 | -5.69% | 13,300 |
| May 2, 2025 | 5.60 | 5.79 | 5.46 | 5.62 | 5.62 | -1.40% | 35,911 |
| 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 |