BriaCell Therapeutics Corp. (TSX:BCT)
Canada flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20254.664.664.484.514.51-4.85%10,206
Jun 3, 20254.604.834.584.744.742.60%11,000
Jun 2, 20254.724.854.624.624.62-0.43%7,300
May 30, 20254.524.714.504.644.642.88%3,106
May 29, 20254.414.544.314.514.512.97%7,500
May 28, 20254.194.414.184.384.380.69%6,900
May 27, 20254.274.424.164.354.35-2.03%16,939
May 26, 20254.654.704.254.444.444.96%11,100
May 23, 20254.604.604.184.234.23-10.38%25,325
May 22, 20254.924.964.694.724.72-4.26%10,610
May 21, 20255.065.094.894.934.93-0.40%15,648
May 20, 20254.555.154.504.954.9521.32%36,100
May 16, 20254.054.114.004.084.080.74%7,600
May 15, 20254.244.283.894.054.05-4.48%18,100
May 14, 20254.444.564.204.244.24-4.72%15,200
May 13, 20254.364.464.284.454.452.30%12,713
May 12, 20254.474.504.344.354.350.23%8,630
May 9, 20254.344.594.344.344.34-1.36%8,100
May 8, 20254.624.624.354.404.40-3.30%20,525
May 7, 20254.874.954.544.554.55-3.40%23,413
May 6, 20255.295.294.714.714.71-11.13%29,900
May 5, 20255.425.455.305.305.30-5.69%13,300
May 2, 20255.605.795.465.625.62-1.40%35,911
May 1, 20256.196.195.685.705.70-6.86%29,047
Apr 30, 20256.406.405.686.126.12-3.16%21,642
Apr 29, 20256.966.966.326.326.32-8.54%27,000
Apr 28, 20256.917.246.596.916.91-4.82%21,938
Apr 25, 20257.607.606.377.267.26-14.08%67,000
Apr 24, 202512.6313.508.458.458.4510.60%111,114
Apr 23, 20257.047.956.617.647.647.30%33,400
Apr 22, 20255.937.515.937.127.1220.27%33,900
Apr 21, 20256.056.055.545.925.92-1.33%12,515
Apr 17, 20255.716.315.716.006.00-2.76%8,820
Apr 16, 20256.246.475.476.176.1715.98%85,800
Apr 15, 20256.086.275.315.325.32-11.33%29,240
Apr 14, 20256.397.506.006.006.00-39,900
Apr 11, 20255.746.005.746.006.005.08%10,210
Apr 10, 20255.765.785.525.715.71-2.23%4,121
Apr 9, 20255.335.865.225.845.846.38%3,119
Apr 8, 20255.955.955.395.495.49-3,700
Apr 7, 20255.705.745.305.495.49-0.90%10,700
Apr 4, 20254.965.554.775.545.5412.37%5,225
Apr 3, 20255.085.084.704.934.93-3.52%8,913
Apr 2, 20255.015.115.005.115.112.20%3,500
Apr 1, 20255.035.035.005.005.00-4.94%5,400
Mar 31, 20255.395.395.205.265.26-7.23%2,200
Mar 28, 20255.775.775.545.675.67-2.41%1,400
Mar 27, 20255.806.145.805.815.810.35%2,800
Mar 26, 20255.985.995.505.795.79-0.34%7,720
Mar 25, 20256.426.455.785.815.81-9.36%7,326