BriaCell Therapeutics Corp. (TSX:BCT)
Canada · Delayed Price · Currency is CAD 4.740
-0.060 (-1.25%)
Aug 14, 2026, 12:24 PM EST
BriaCell Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 4.78 | 4.78 | 4.67 | 4.73 | 4.73 | -1.46% | 1,081 |
| Aug 13, 2026 | 4.88 | 4.90 | 4.73 | 4.80 | 4.80 | 1.27% | 1,109 |
| Aug 12, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.84% | 131 |
| Aug 11, 2026 | 4.83 | 4.87 | 4.75 | 4.78 | 4.78 | 1.27% | 1,425 |
| Aug 10, 2026 | 4.91 | 4.91 | 4.72 | 4.72 | 4.72 | -6.90% | 5,273 |
| Aug 7, 2026 | 5.06 | 5.07 | 4.82 | 5.07 | 5.07 | 4.54% | 5,239 |
| Aug 6, 2026 | 4.85 | 5.10 | 4.85 | 4.85 | 4.85 | -1.62% | 5,306 |
| Aug 5, 2026 | 5.03 | 5.06 | 4.84 | 4.93 | 4.93 | 4.67% | 3,105 |
| Aug 4, 2026 | 4.80 | 4.83 | 4.61 | 4.71 | 4.71 | -2.28% | 6,781 |
| Jul 31, 2026 | 4.94 | 4.94 | 4.80 | 4.82 | 4.82 | -5.49% | 2,442 |
| Jul 30, 2026 | 4.90 | 5.26 | 4.90 | 5.10 | 5.10 | 5.59% | 3,344 |
| Jul 29, 2026 | 4.84 | 4.84 | 4.83 | 4.83 | 4.83 | -0.62% | 500 |
| Jul 28, 2026 | 5.01 | 5.01 | 4.78 | 4.86 | 4.86 | -3.57% | 5,449 |
| Jul 27, 2026 | 5.03 | 5.07 | 4.90 | 5.04 | 5.04 | 0.20% | 2,277 |
| 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 |