BriaCell Therapeutics Corp. (BCTX)

BriaCell Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.62	0.62	0.56	0.56	0.56	-4.12%	901,999
Dec 19, 2024	0.63	0.64	0.58	0.59	0.59	-5.02%	865,000
Dec 18, 2024	0.65	0.66	0.59	0.62	0.62	-4.58%	1,197,100
Dec 17, 2024	0.58	0.65	0.57	0.65	0.65	6.17%	1,972,100
Dec 16, 2024	0.65	0.66	0.59	0.61	0.61	-7.86%	2,360,800
Dec 13, 2024	0.68	0.68	0.62	0.66	0.66	-0.18%	2,234,100
Dec 12, 2024	0.68	0.71	0.60	0.66	0.66	-39.89%	7,931,823
Dec 11, 2024	1.10	1.16	0.98	1.10	1.10	1.85%	9,213,700
Dec 10, 2024	1.26	1.27	1.00	1.08	1.08	-9.24%	1,902,706
Dec 9, 2024	0.97	1.26	0.96	1.19	1.19	24.32%	3,536,248
Dec 6, 2024	1.01	1.01	0.90	0.96	0.96	-5.23%	858,800
Dec 5, 2024	1.05	1.05	1.00	1.01	1.01	-2.88%	905,200
Dec 4, 2024	1.16	1.18	1.03	1.04	1.04	-10.34%	1,663,800
Dec 3, 2024	1.06	1.20	1.00	1.16	1.16	4.50%	1,595,437
Dec 2, 2024	1.03	1.13	0.98	1.11	1.11	12.99%	3,203,319
Nov 29, 2024	0.85	1.01	0.85	0.98	0.98	16.63%	1,517,233
Nov 27, 2024	0.76	0.84	0.74	0.84	0.84	12.74%	1,139,200
Nov 26, 2024	0.72	0.75	0.66	0.75	0.75	9.71%	2,556,300
Nov 25, 2024	0.73	0.76	0.67	0.68	0.68	-6.67%	661,621
Nov 22, 2024	0.80	0.82	0.70	0.73	0.73	-7.52%	1,181,531
Nov 21, 2024	0.62	0.82	0.61	0.79	0.79	31.00%	4,082,100
Nov 20, 2024	0.57	0.62	0.57	0.60	0.60	5.37%	627,600
Nov 19, 2024	0.59	0.59	0.56	0.57	0.57	-3.93%	400,700
Nov 18, 2024	0.61	0.61	0.58	0.60	0.60	-	313,200
Nov 15, 2024	0.61	0.62	0.58	0.60	0.60	-	315,245
Nov 14, 2024	0.61	0.64	0.59	0.60	0.60	-0.90%	309,556
Nov 13, 2024	0.65	0.66	0.57	0.60	0.60	-7.63%	647,300
Nov 12, 2024	0.66	0.68	0.64	0.65	0.65	-3.99%	490,400
Nov 11, 2024	0.69	0.72	0.62	0.68	0.68	-2.59%	913,401
Nov 8, 2024	0.73	0.74	0.69	0.70	0.70	-1.95%	726,946
Nov 7, 2024	0.72	0.72	0.68	0.71	0.71	0.54%	309,000
Nov 6, 2024	0.73	0.74	0.67	0.71	0.71	-2.83%	753,200
Nov 5, 2024	0.77	0.77	0.72	0.73	0.73	-5.79%	525,021
Nov 4, 2024	0.78	0.79	0.75	0.77	0.77	-3.07%	359,800
Nov 1, 2024	0.82	0.83	0.78	0.79	0.79	-2.30%	337,518
Oct 31, 2024	0.75	0.82	0.74	0.81	0.81	5.62%	519,959
Oct 30, 2024	0.82	0.85	0.73	0.77	0.77	-7.50%	1,060,200
Oct 29, 2024	0.87	0.90	0.82	0.83	0.83	-5.95%	804,140
Oct 28, 2024	0.84	0.89	0.83	0.89	0.89	2.08%	538,828
Oct 25, 2024	0.90	0.91	0.86	0.87	0.87	-2.58%	549,234
Oct 24, 2024	0.89	0.91	0.86	0.89	0.89	-3.26%	574,734
Oct 23, 2024	0.86	0.95	0.84	0.92	0.92	5.48%	1,960,439
Oct 22, 2024	0.84	0.91	0.81	0.87	0.87	9.55%	6,372,100
Oct 21, 2024	0.82	0.85	0.76	0.80	0.80	-5.17%	897,633
Oct 18, 2024	0.82	0.88	0.81	0.84	0.84	-0.64%	550,738
Oct 17, 2024	0.84	0.85	0.79	0.85	0.85	0.80%	860,600
Oct 16, 2024	0.90	0.93	0.81	0.84	0.84	-6.82%	1,582,200
Oct 15, 2024	0.92	0.97	0.89	0.90	0.90	0.51%	1,152,908
Oct 14, 2024	0.96	0.97	0.88	0.90	0.90	-9.28%	1,011,544
Oct 11, 2024	1.01	1.01	0.96	0.99	0.99	-2.31%	709,200
Oct 10, 2024	0.93	1.04	0.93	1.01	1.01	9.19%	973,700
Oct 9, 2024	1.10	1.12	0.92	0.93	0.93	-14.35%	3,203,608
Oct 8, 2024	1.07	1.20	1.04	1.08	1.08	0.93%	3,045,400
Oct 7, 2024	0.99	1.13	0.99	1.07	1.07	8.72%	2,018,409
Oct 4, 2024	0.95	1.03	0.92	0.98	0.98	2.52%	1,910,761
Oct 3, 2024	0.96	1.04	0.94	0.96	0.96	-4.95%	3,074,614
Oct 2, 2024	0.79	1.05	0.75	1.01	1.01	24.69%	6,971,302
Oct 1, 2024	1.34	1.43	0.66	0.81	0.81	-34.68%	40,178,100
Sep 30, 2024	0.94	1.32	0.89	1.24	1.24	40.70%	8,299,983
Sep 27, 2024	0.74	0.95	0.72	0.88	0.88	23.28%	3,912,400
Sep 26, 2024	0.80	0.80	0.63	0.71	0.71	-5.93%	2,504,100
Sep 25, 2024	0.65	0.81	0.64	0.76	0.76	20.18%	5,323,022
Sep 24, 2024	0.67	0.68	0.63	0.63	0.63	-7.30%	1,485,843
Sep 23, 2024	0.65	0.71	0.65	0.68	0.68	5.12%	2,666,500
Sep 20, 2024	0.59	0.66	0.57	0.65	0.65	7.74%	2,887,722
Sep 19, 2024	0.54	0.63	0.53	0.60	0.60	15.12%	5,155,104
Sep 18, 2024	0.55	0.56	0.48	0.52	0.52	11.34%	13,817,925
Sep 17, 2024	0.50	0.50	0.47	0.47	0.47	-4.82%	1,619,207
Sep 16, 2024	0.55	0.55	0.46	0.49	0.49	-11.90%	3,397,707
Sep 13, 2024	0.63	0.63	0.56	0.56	0.56	-11.03%	3,172,324
Sep 12, 2024	0.65	0.65	0.57	0.63	0.63	-1.56%	6,468,515
Sep 11, 2024	1.93	1.96	0.64	0.64	0.64	3.31%	167,736,800
Sep 10, 2024	0.66	0.69	0.61	0.62	0.62	-8.90%	531,045
Sep 9, 2024	0.66	0.73	0.64	0.68	0.68	-6.72%	211,330
Sep 6, 2024	0.70	0.73	0.66	0.73	0.73	3.88%	69,822
Sep 5, 2024	0.73	0.73	0.68	0.70	0.70	-2.95%	62,940
Sep 4, 2024	0.72	0.73	0.69	0.72	0.72	2.09%	101,901
Sep 3, 2024	0.78	0.78	0.68	0.71	0.71	-10.07%	175,115
Aug 30, 2024	0.78	0.79	0.72	0.79	0.79	6.43%	121,135
Aug 29, 2024	0.79	0.79	0.70	0.74	0.74	-6.92%	259,707
Aug 28, 2024	0.82	0.84	0.76	0.80	0.80	-1.82%	191,600
Aug 27, 2024	0.83	0.84	0.80	0.81	0.81	-1.06%	102,900
Aug 26, 2024	0.87	0.87	0.80	0.82	0.82	-5.38%	98,500
Aug 23, 2024	0.83	0.88	0.80	0.86	0.86	5.48%	433,733
Aug 22, 2024	0.77	0.82	0.72	0.82	0.82	9.33%	326,724
Aug 21, 2024	0.65	0.78	0.63	0.75	0.75	13.64%	263,600
Aug 20, 2024	0.60	0.73	0.60	0.66	0.66	8.82%	232,800
Aug 19, 2024	0.57	0.63	0.55	0.61	0.61	8.42%	288,500
Aug 16, 2024	0.56	0.57	0.53	0.56	0.56	-0.59%	124,200
Aug 15, 2024	0.54	0.57	0.54	0.56	0.56	1.75%	41,300
Aug 14, 2024	0.58	0.59	0.52	0.55	0.55	-4.64%	176,687
Aug 13, 2024	0.60	0.60	0.57	0.58	0.58	-4.53%	104,927
Aug 12, 2024	0.59	0.62	0.59	0.61	0.61	1.18%	33,242
Aug 9, 2024	0.60	0.62	0.60	0.60	0.60	-0.17%	27,330
Aug 8, 2024	0.59	0.62	0.58	0.60	0.60	0.22%	53,513
Aug 7, 2024	0.61	0.61	0.58	0.60	0.60	-1.66%	93,749
Aug 6, 2024	0.62	0.65	0.61	0.61	0.61	-3.62%	54,235
Aug 5, 2024	0.62	0.67	0.62	0.63	0.63	-9.56%	136,000
Aug 2, 2024	0.70	0.72	0.67	0.70	0.70	-3.53%	127,600
Aug 1, 2024	0.74	0.75	0.71	0.73	0.73	-3.59%	137,236

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.