BriaCell Therapeutics Corp. (TSX:BCT)
Canada · Delayed Price · Currency is CAD 5.57
+0.96 (20.82%)
Nov 6, 2026, 4:00 PM EST
BriaCell Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.60 | 5.79 | 4.60 | 5.57 | 5.57 | 20.82% | 21,391 |
| Nov 5, 2026 | 4.78 | 4.85 | 4.38 | 4.61 | 4.61 | 3.60% | 2,901 |
| Nov 4, 2026 | 4.28 | 4.62 | 4.28 | 4.45 | 4.45 | 5.95% | 4,282 |
| Nov 3, 2026 | 4.38 | 4.38 | 4.20 | 4.20 | 4.20 | -2.10% | 8,019 |
| Nov 2, 2026 | 4.35 | 4.52 | 4.29 | 4.29 | 4.29 | -0.23% | 6,326 |
| Oct 30, 2026 | 4.60 | 4.61 | 4.15 | 4.30 | 4.30 | -7.53% | 11,319 |
| Oct 29, 2026 | 5.02 | 5.02 | 4.64 | 4.65 | 4.65 | -4.32% | 7,126 |
| Oct 28, 2026 | 5.01 | 5.01 | 4.86 | 4.86 | 4.86 | -2.99% | 2,012 |
| Oct 27, 2026 | 4.99 | 5.10 | 4.77 | 5.01 | 5.01 | 2.87% | 4,150 |
| Oct 26, 2026 | 5.02 | 5.03 | 4.86 | 4.87 | 4.87 | 1.67% | 4,182 |
| Oct 23, 2026 | 4.78 | 4.79 | 4.72 | 4.79 | 4.79 | -1.03% | 1,187 |
| Oct 22, 2026 | 5.11 | 5.11 | 4.77 | 4.84 | 4.84 | -4.72% | 4,398 |
| Oct 21, 2026 | 4.86 | 5.08 | 4.86 | 5.08 | 5.08 | 4.53% | 1,504 |
| Oct 20, 2026 | 4.78 | 5.05 | 4.77 | 4.86 | 4.86 | 1.04% | 4,100 |
| Oct 19, 2026 | 4.86 | 4.87 | 4.81 | 4.81 | 4.81 | -1.43% | 1,926 |
| Oct 16, 2026 | 5.41 | 5.41 | 4.80 | 4.88 | 4.88 | -8.96% | 15,457 |
| Oct 15, 2026 | 5.26 | 5.36 | 5.26 | 5.36 | 5.36 | 2.10% | 891 |
| Oct 14, 2026 | 5.38 | 5.50 | 5.25 | 5.25 | 5.25 | -1.13% | 2,967 |
| Oct 13, 2026 | 5.56 | 5.56 | 5.30 | 5.31 | 5.31 | -5.35% | 4,304 |
| Oct 9, 2026 | 5.56 | 5.66 | 5.56 | 5.61 | 5.61 | 0.90% | 1,100 |
| Oct 8, 2026 | 5.57 | 5.62 | 5.55 | 5.56 | 5.56 | -2.28% | 4,042 |
| Oct 7, 2026 | 5.70 | 5.73 | 5.63 | 5.69 | 5.69 | -0.18% | 1,723 |
| Oct 6, 2026 | 5.92 | 5.92 | 5.67 | 5.70 | 5.70 | -3.88% | 3,627 |
| Oct 5, 2026 | 5.80 | 6.01 | 5.76 | 5.93 | 5.93 | 3.13% | 3,674 |
| Oct 2, 2026 | 6.02 | 6.11 | 5.71 | 5.75 | 5.75 | -2.21% | 4,650 |
| Oct 1, 2026 | 6.09 | 6.09 | 5.87 | 5.88 | 5.88 | -3.61% | 4,816 |
| Sep 30, 2026 | 5.69 | 6.15 | 5.69 | 6.10 | 6.10 | 5.17% | 11,840 |
| Sep 29, 2026 | 5.68 | 5.80 | 5.67 | 5.80 | 5.80 | 1.22% | 5,100 |
| Sep 28, 2026 | 5.93 | 6.23 | 5.70 | 5.73 | 5.73 | -5.13% | 12,682 |
| Sep 25, 2026 | 6.14 | 6.16 | 5.96 | 6.04 | 6.04 | 0.33% | 10,180 |
| Sep 24, 2026 | 5.65 | 6.20 | 5.65 | 6.02 | 6.02 | 6.36% | 12,047 |
| Sep 23, 2026 | 5.69 | 5.82 | 5.66 | 5.66 | 5.66 | -1.39% | 2,966 |
| Sep 22, 2026 | 5.82 | 6.11 | 5.56 | 5.74 | 5.74 | -1.03% | 9,963 |
| Sep 21, 2026 | 5.73 | 5.93 | 5.64 | 5.80 | 5.80 | -1.86% | 5,508 |
| Sep 18, 2026 | 5.86 | 6.11 | 5.73 | 5.91 | 5.91 | -0.17% | 15,642 |
| Sep 17, 2026 | 4.92 | 6.03 | 4.92 | 5.92 | 5.92 | 18.88% | 53,158 |
| Sep 16, 2026 | 4.95 | 5.02 | 4.90 | 4.98 | 4.98 | 1.22% | 2,304 |
| Sep 15, 2026 | 4.88 | 4.94 | 4.85 | 4.92 | 4.92 | -1.20% | 6,233 |
| Sep 14, 2026 | 5.04 | 5.06 | 4.96 | 4.98 | 4.98 | -1.19% | 13,202 |
| Sep 11, 2026 | 5.06 | 5.17 | 5.03 | 5.04 | 5.04 | 1.00% | 2,962 |
| Sep 10, 2026 | 4.95 | 5.03 | 4.94 | 4.99 | 4.99 | -1.19% | 2,000 |
| Sep 9, 2026 | 4.99 | 5.13 | 4.90 | 5.05 | 5.05 | 4.12% | 15,469 |
| Sep 8, 2026 | 4.72 | 4.95 | 4.72 | 4.85 | 4.85 | -1.62% | 2,349 |
| Sep 4, 2026 | 4.84 | 4.93 | 4.81 | 4.93 | 4.93 | 1.23% | 3,147 |
| Sep 3, 2026 | 4.82 | 4.87 | 4.82 | 4.87 | 4.87 | -1.62% | 203 |
| Sep 2, 2026 | 5.01 | 5.05 | 4.93 | 4.95 | 4.95 | -1.98% | 6,796 |
| Sep 1, 2026 | 4.94 | 5.06 | 4.91 | 5.05 | 5.05 | 1.61% | 5,611 |
| Aug 31, 2026 | 5.17 | 5.25 | 4.83 | 4.97 | 4.97 | -4.24% | 13,588 |
| Aug 28, 2026 | 5.08 | 5.20 | 5.07 | 5.19 | 5.19 | 0.58% | 1,148 |
| Aug 27, 2026 | 5.45 | 5.45 | 5.06 | 5.16 | 5.16 | -8.19% | 18,436 |