BriaCell Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.57	0.62	0.57	0.60	0.60	5.37%	627,592
Nov 19, 2024	0.59	0.59	0.56	0.57	0.57	-3.93%	400,683
Nov 18, 2024	0.61	0.61	0.58	0.60	0.60	-	313,154
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%	647,295
Nov 12, 2024	0.66	0.68	0.64	0.65	0.65	-3.99%	490,361
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%	308,995
Nov 6, 2024	0.73	0.74	0.67	0.71	0.71	-2.83%	753,189
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%	359,755
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%	1,060,153
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%	6,372,068
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%	860,577
Oct 16, 2024	0.90	0.93	0.81	0.84	0.84	-6.82%	1,582,191
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%	709,166
Oct 10, 2024	0.93	1.04	0.93	1.01	1.01	9.19%	973,688
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%	3,045,392
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%	40,178,077
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%	3,912,353
Sep 26, 2024	0.80	0.80	0.63	0.71	0.71	-5.93%	2,504,079
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%	2,666,461
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%	167,736,784
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	0.72	0.72	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%	191,587
Aug 27, 2024	0.83	0.84	0.80	0.81	0.81	-1.06%	102,875
Aug 26, 2024	0.87	0.87	0.80	0.82	0.82	-5.38%	98,487
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%	263,586
Aug 20, 2024	0.60	0.73	0.60	0.66	0.66	8.82%	232,755
Aug 19, 2024	0.57	0.63	0.55	0.61	0.61	8.42%	288,473
Aug 16, 2024	0.56	0.57	0.53	0.56	0.56	-0.59%	124,166
Aug 15, 2024	0.54	0.57	0.54	0.56	0.56	1.75%	41,254
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%	135,974
Aug 2, 2024	0.70	0.72	0.67	0.70	0.70	-3.53%	127,555
Aug 1, 2024	0.74	0.75	0.71	0.73	0.73	-3.59%	137,236
Jul 31, 2024	0.72	0.77	0.72	0.75	0.75	2.38%	122,185
Jul 30, 2024	0.77	0.77	0.72	0.74	0.74	-0.27%	225,812
Jul 29, 2024	0.76	0.76	0.71	0.74	0.74	-3.22%	165,807
Jul 26, 2024	0.76	0.78	0.75	0.76	0.76	-1.09%	86,314
Jul 25, 2024	0.77	0.79	0.72	0.77	0.77	0.64%	260,066
Jul 24, 2024	0.70	0.78	0.67	0.77	0.77	8.65%	408,435
Jul 23, 2024	0.69	0.73	0.60	0.70	0.70	2.04%	386,208
Jul 22, 2024	0.75	0.75	0.65	0.69	0.69	-12.66%	660,775
Jul 19, 2024	0.78	0.82	0.74	0.79	0.79	3.95%	710,011
Jul 18, 2024	0.93	0.93	0.72	0.76	0.76	-17.49%	12,891,555
Jul 17, 2024	0.96	0.97	0.89	0.92	0.92	-5.82%	92,760
Jul 16, 2024	0.97	0.98	0.89	0.98	0.98	5.16%	181,719
Jul 15, 2024	0.92	0.94	0.85	0.93	0.93	5.18%	193,265
Jul 12, 2024	0.92	0.93	0.85	0.88	0.88	-3.15%	266,092
Jul 11, 2024	1.00	1.03	0.88	0.91	0.91	-9.33%	274,102
Jul 10, 2024	1.02	1.05	0.97	1.01	1.01	-2.23%	125,409
Jul 9, 2024	1.08	1.08	1.00	1.03	1.03	-2.83%	81,076
Jul 8, 2024	1.03	1.07	1.02	1.06	1.06	4.95%	96,818
Jul 5, 2024	1.01	1.09	1.01	1.01	1.01	1.00%	52,831
Jul 3, 2024	1.00	1.05	1.00	1.00	1.00	-0.99%	54,173
Jul 2, 2024	1.09	1.12	1.00	1.01	1.01	-7.34%	54,094