BriaCell Therapeutics Corp. (TSX:BCT)
Canada · Delayed Price · Currency is CAD 5.67
-0.03 (-0.53%)
May 1, 2026, 3:49 PM EST
BriaCell Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 5.97 | 5.97 | 5.62 | 5.73 | 5.73 | -2.88% | 5,236 |
| Mar 11, 2026 | 5.45 | 5.91 | 5.40 | 5.90 | 5.90 | 15.91% | 28,698 |
| Mar 10, 2026 | 5.16 | 5.41 | 5.09 | 5.09 | 5.09 | 0.39% | 15,013 |
| Mar 9, 2026 | 5.23 | 5.35 | 4.95 | 5.07 | 5.07 | -1.93% | 17,785 |
| Mar 6, 2026 | 5.54 | 5.54 | 5.05 | 5.17 | 5.17 | -5.48% | 7,409 |
| Mar 5, 2026 | 5.61 | 5.67 | 5.46 | 5.47 | 5.47 | -2.84% | 5,006 |
| Mar 4, 2026 | 5.45 | 5.79 | 5.26 | 5.63 | 5.63 | 2.36% | 7,470 |
| Mar 3, 2026 | 5.28 | 5.75 | 5.17 | 5.50 | 5.50 | -0.72% | 9,618 |
| Mar 2, 2026 | 5.12 | 5.54 | 4.96 | 5.54 | 5.54 | 6.33% | 26,526 |
| Feb 27, 2026 | 5.43 | 5.43 | 5.10 | 5.21 | 5.21 | -4.23% | 37,392 |
| Feb 26, 2026 | 5.37 | 5.50 | 5.20 | 5.44 | 5.44 | 2.26% | 19,825 |
| Feb 25, 2026 | 5.03 | 5.38 | 5.01 | 5.32 | 5.32 | 5.98% | 22,411 |
| Feb 24, 2026 | 5.13 | 5.18 | 4.95 | 5.02 | 5.02 | -2.14% | 26,973 |
| Feb 23, 2026 | 5.27 | 5.27 | 5.10 | 5.13 | 5.13 | -5.18% | 21,144 |
| Feb 20, 2026 | 5.64 | 5.64 | 5.33 | 5.41 | 5.41 | -4.08% | 24,293 |