BriaCell Therapeutics Corp. (TSX:BCT)
Canada · Delayed Price · Currency is CAD 5.03
-0.19 (-3.64%)
Jul 24, 2026, 3:59 PM EST
BriaCell Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 5.15 | 5.15 | 4.98 | 5.03 | 5.03 | -3.64% | 2,368 |
| Jul 23, 2026 | 5.45 | 5.45 | 5.03 | 5.22 | 5.22 | 1.16% | 2,180 |
| Jul 22, 2026 | 5.24 | 5.24 | 5.02 | 5.16 | 5.16 | -1.53% | 3,105 |
| Jul 21, 2026 | 5.18 | 5.27 | 5.15 | 5.24 | 5.24 | 2.95% | 3,387 |
| Jul 20, 2026 | 5.24 | 5.26 | 5.07 | 5.09 | 5.09 | -3.23% | 3,008 |
| Jul 17, 2026 | 5.39 | 5.41 | 5.26 | 5.26 | 5.26 | -1.50% | 1,805 |
| Jul 16, 2026 | 5.42 | 5.42 | 5.16 | 5.34 | 5.34 | -3.26% | 4,235 |
| Jul 15, 2026 | 5.22 | 5.75 | 5.22 | 5.52 | 5.52 | 5.75% | 8,769 |
| Jul 14, 2026 | 5.23 | 5.28 | 5.06 | 5.22 | 5.22 | -2.06% | 9,655 |
| Jul 13, 2026 | 5.44 | 5.47 | 5.27 | 5.33 | 5.33 | -4.48% | 7,357 |
| Jul 10, 2026 | 5.30 | 5.64 | 5.30 | 5.58 | 5.58 | 7.93% | 14,492 |
| Jul 9, 2026 | 5.28 | 5.41 | 5.10 | 5.17 | 5.17 | -1.90% | 6,875 |
| Jul 8, 2026 | 4.84 | 5.38 | 4.84 | 5.27 | 5.27 | 7.11% | 22,074 |
| Jul 7, 2026 | 5.02 | 5.06 | 4.86 | 4.92 | 4.92 | -1.60% | 6,434 |
| Jul 6, 2026 | 4.82 | 5.26 | 4.82 | 5.00 | 5.00 | 9.89% | 11,884 |
| Jul 3, 2026 | 4.45 | 5.00 | 4.45 | 4.55 | 4.55 | -1.94% | 1,800 |
| Jul 2, 2026 | 4.85 | 4.85 | 4.41 | 4.64 | 4.64 | - | 5,467 |
| Jun 30, 2026 | 4.43 | 4.72 | 4.43 | 4.64 | 4.64 | 4.98% | 2,118 |
| Jun 29, 2026 | 4.36 | 4.58 | 4.36 | 4.42 | 4.42 | 1.61% | 5,970 |
| Jun 26, 2026 | 4.14 | 4.36 | 4.14 | 4.35 | 4.35 | 3.82% | 5,900 |
| Jun 25, 2026 | 4.34 | 4.37 | 4.12 | 4.19 | 4.19 | -2.56% | 10,317 |
| Jun 24, 2026 | 4.10 | 4.33 | 4.10 | 4.30 | 4.30 | 1.65% | 2,750 |
| Jun 23, 2026 | 4.41 | 4.41 | 4.23 | 4.23 | 4.23 | -0.70% | 2,502 |
| Jun 22, 2026 | 4.19 | 4.34 | 4.19 | 4.26 | 4.26 | 3.65% | 7,239 |
| Jun 19, 2026 | 4.12 | 4.12 | 4.11 | 4.11 | 4.11 | - | 301 |
| Jun 18, 2026 | 4.02 | 4.19 | 4.02 | 4.11 | 4.11 | 4.05% | 4,051 |
| Jun 17, 2026 | 4.06 | 4.06 | 3.95 | 3.95 | 3.95 | -0.75% | 513 |
| Jun 16, 2026 | 3.86 | 4.04 | 3.83 | 3.98 | 3.98 | 2.05% | 6,505 |
| Jun 15, 2026 | 4.01 | 4.01 | 3.81 | 3.90 | 3.90 | 2.63% | 6,675 |
| Jun 12, 2026 | 3.84 | 4.00 | 3.75 | 3.80 | 3.80 | -1.30% | 10,732 |
| Jun 11, 2026 | 4.02 | 4.02 | 3.68 | 3.85 | 3.85 | -4.47% | 24,114 |
| Jun 10, 2026 | 4.27 | 4.27 | 4.02 | 4.03 | 4.03 | -4.73% | 3,656 |
| Jun 9, 2026 | 4.34 | 4.36 | 4.11 | 4.23 | 4.23 | -1.17% | 10,964 |
| Jun 8, 2026 | 4.31 | 4.38 | 4.28 | 4.28 | 4.28 | -0.70% | 1,446 |
| Jun 5, 2026 | 4.41 | 4.46 | 4.26 | 4.31 | 4.31 | -4.01% | 14,972 |
| Jun 4, 2026 | 4.61 | 4.61 | 4.49 | 4.49 | 4.49 | -1.97% | 2,183 |
| Jun 3, 2026 | 4.50 | 4.79 | 4.44 | 4.58 | 4.58 | 1.55% | 9,751 |
| Jun 2, 2026 | 4.51 | 4.68 | 4.47 | 4.51 | 4.51 | -1.10% | 5,579 |
| Jun 1, 2026 | 4.69 | 4.69 | 4.40 | 4.56 | 4.56 | -9.34% | 21,537 |
| May 29, 2026 | 5.08 | 5.08 | 4.77 | 5.03 | 5.03 | 0.80% | 5,230 |
| May 28, 2026 | 4.86 | 5.07 | 4.78 | 4.99 | 4.99 | -1.19% | 11,331 |
| May 27, 2026 | 4.72 | 5.05 | 4.72 | 5.05 | 5.05 | 6.77% | 6,457 |
| May 26, 2026 | 4.81 | 4.84 | 4.67 | 4.73 | 4.73 | -2.87% | 6,335 |
| May 25, 2026 | 5.09 | 5.09 | 4.81 | 4.87 | 4.87 | 1.67% | 3,864 |
| May 22, 2026 | 4.99 | 4.99 | 4.68 | 4.79 | 4.79 | -5.15% | 20,879 |
| May 21, 2026 | 5.23 | 5.33 | 5.04 | 5.05 | 5.05 | -3.44% | 8,617 |
| May 20, 2026 | 4.93 | 5.41 | 4.93 | 5.23 | 5.23 | 8.28% | 27,040 |
| May 19, 2026 | 4.63 | 4.85 | 4.52 | 4.83 | 4.83 | 16.95% | 21,685 |
| May 15, 2026 | 5.60 | 5.60 | 4.13 | 4.13 | 4.13 | -25.59% | 131,579 |
| May 14, 2026 | 5.60 | 5.91 | 5.53 | 5.55 | 5.55 | -2.97% | 12,573 |