BriaCell Therapeutics Corp. (TSX:BCT)
Canada · Delayed Price · Currency is CAD 4.870
+0.080 (1.67%)
May 25, 2026, 3:59 PM EST
BriaCell Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | - | 6.26% | 762 |
| 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 |
| May 13, 2026 | 5.78 | 5.78 | 5.54 | 5.72 | 5.72 | 2.51% | 5,652 |
| May 12, 2026 | 5.69 | 5.69 | 5.52 | 5.58 | 5.58 | -1.41% | 6,782 |
| May 11, 2026 | 5.79 | 6.07 | 5.64 | 5.66 | 5.66 | -1.22% | 8,713 |
| May 8, 2026 | 5.56 | 5.76 | 5.56 | 5.73 | 5.73 | 2.32% | 3,841 |
| May 7, 2026 | 5.65 | 5.75 | 5.57 | 5.60 | 5.60 | -0.53% | 3,123 |
| May 6, 2026 | 5.60 | 5.63 | 5.50 | 5.63 | 5.63 | 2.55% | 4,695 |
| May 5, 2026 | 5.51 | 5.51 | 5.42 | 5.49 | 5.49 | -0.90% | 2,415 |
| May 4, 2026 | 5.75 | 5.78 | 5.54 | 5.54 | 5.54 | -2.29% | 7,079 |
| May 1, 2026 | 5.66 | 5.72 | 5.60 | 5.67 | 5.67 | -0.53% | 1,636 |
| Apr 30, 2026 | 5.65 | 5.77 | 5.60 | 5.70 | 5.70 | 3.64% | 16,920 |
| Apr 29, 2026 | 5.54 | 5.54 | 5.43 | 5.50 | 5.50 | -0.36% | 8,504 |
| Apr 28, 2026 | 5.40 | 5.57 | 5.34 | 5.52 | 5.52 | 0.73% | 7,419 |
| Apr 27, 2026 | 5.40 | 5.55 | 5.27 | 5.48 | 5.48 | 3.40% | 11,591 |
| Apr 24, 2026 | 5.12 | 5.40 | 5.10 | 5.30 | 5.30 | 3.92% | 19,247 |
| Apr 23, 2026 | 5.39 | 5.40 | 5.10 | 5.10 | 5.10 | -5.38% | 61,881 |
| Apr 22, 2026 | 5.46 | 5.48 | 5.33 | 5.39 | 5.39 | -0.55% | 43,026 |
| Apr 21, 2026 | 5.50 | 5.58 | 5.31 | 5.42 | 5.42 | -1.28% | 36,406 |
| Apr 20, 2026 | 5.98 | 5.98 | 5.48 | 5.49 | 5.49 | -9.85% | 52,687 |
| Apr 17, 2026 | 6.05 | 6.13 | 6.02 | 6.09 | 6.09 | 3.05% | 6,985 |
| Apr 16, 2026 | 6.43 | 6.43 | 5.86 | 5.91 | 5.91 | -6.64% | 16,718 |
| Apr 15, 2026 | 6.30 | 6.38 | 6.20 | 6.33 | 6.33 | 0.96% | 4,473 |
| Apr 14, 2026 | 6.24 | 6.33 | 6.13 | 6.27 | 6.27 | 2.96% | 3,800 |
| Apr 13, 2026 | 5.92 | 6.13 | 5.85 | 6.09 | 6.09 | 3.92% | 2,616 |
| Apr 10, 2026 | 6.07 | 6.07 | 5.86 | 5.86 | 5.86 | -6.69% | 7,528 |
| Apr 9, 2026 | 5.99 | 6.39 | 5.99 | 6.28 | 6.28 | 2.78% | 17,844 |
| Apr 8, 2026 | 6.20 | 6.31 | 5.95 | 6.11 | 6.11 | 0.99% | 5,201 |
| Apr 7, 2026 | 5.98 | 6.20 | 5.73 | 6.05 | 6.05 | 0.33% | 7,718 |
| Apr 6, 2026 | 5.68 | 6.07 | 5.68 | 6.03 | 6.03 | 6.91% | 18,957 |
| Apr 2, 2026 | 5.80 | 5.80 | 5.50 | 5.64 | 5.64 | -1.57% | 8,200 |
| Apr 1, 2026 | 5.73 | 5.78 | 5.69 | 5.73 | 5.73 | -0.35% | 3,590 |
| Mar 31, 2026 | 5.86 | 5.90 | 5.72 | 5.75 | 5.75 | 1.95% | 15,739 |
| Mar 30, 2026 | 5.19 | 5.66 | 5.19 | 5.64 | 5.64 | 9.09% | 8,659 |
| Mar 27, 2026 | 5.39 | 5.39 | 5.17 | 5.17 | 5.17 | -3.90% | 11,112 |
| Mar 26, 2026 | 5.80 | 5.80 | 5.34 | 5.38 | 5.38 | -3.58% | 7,130 |
| Mar 25, 2026 | 5.76 | 5.95 | 5.48 | 5.58 | 5.58 | -0.71% | 7,502 |
| Mar 24, 2026 | 5.73 | 5.78 | 5.62 | 5.62 | 5.62 | -4.10% | 5,555 |
| Mar 23, 2026 | 5.75 | 5.92 | 5.75 | 5.86 | 5.86 | 2.81% | 10,031 |
| Mar 20, 2026 | 6.08 | 6.08 | 5.69 | 5.70 | 5.70 | -7.92% | 10,863 |
| Mar 19, 2026 | 5.84 | 6.22 | 5.82 | 6.19 | 6.19 | 4.56% | 28,963 |
| Mar 18, 2026 | 6.14 | 6.14 | 5.66 | 5.92 | 5.92 | -4.82% | 17,480 |
| Mar 17, 2026 | 6.02 | 6.31 | 6.02 | 6.22 | 6.22 | 4.54% | 34,647 |
| Mar 16, 2026 | 5.85 | 5.96 | 5.75 | 5.95 | 5.95 | 3.12% | 13,716 |
| Mar 13, 2026 | 5.92 | 6.05 | 5.62 | 5.77 | 5.77 | 0.70% | 22,342 |