BriaCell Therapeutics Corp. (BCTXW)
NASDAQ: BCTXW · Real-Time Price · USD · Warrants
0.0294
+0.0091 (44.83%)
Aug 29, 2025, 4:00 PM - Market closed
BriaCell Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 44.83% | 509 |
| Aug 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.79% | 950 |
| Aug 27, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 0.48% | 45,931 |
| Aug 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.55% | 26,955 |
| Aug 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -21.43% | 4,140 |
| Aug 22, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 18.45% | 81,104 |
| Aug 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -18.58% | 500 |
| Aug 20, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -3.80% | 66,625 |
| Aug 19, 2025 | 0.02 | 0.03 | 0.01 | 0.03 | 0.03 | -0.38% | 100,037 |
| Aug 18, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 18.92% | 84,311 |
| Aug 15, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 156,567 |
| Aug 14, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.14% | 12,298 |
| Aug 13, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -0.36% | 233,749 |
| Aug 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25,750 |
| Aug 11, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -5.10% | 25,893 |
| Aug 8, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -1.67% | 203,343 |
| Aug 7, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 8.33% | 269,499 |
| Aug 6, 2025 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | -27.94% | 353,971 |
| Aug 5, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 356 |
| Aug 4, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 9.43% | 62,070 |
| Aug 1, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -10.03% | 52,363 |
| Jul 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -19.63% | 24,776 |
| Jul 30, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -2.81% | 315 |
| Jul 29, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 6.18% | 52,697 |
| Jul 28, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 11.40% | 32,171 |
| Jul 25, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -29.83% | 16,486 |
| Jul 24, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | -7.69% | 10,795 |
| Jul 23, 2025 | 0.05 | 0.07 | 0.04 | 0.07 | 0.07 | 1.58% | 23,949 |
| Jul 22, 2025 | 0.05 | 0.07 | 0.05 | 0.06 | 0.06 | 30.59% | 11,507 |
| Jul 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 18, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 33.15% | 77,610 |
| Jul 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.46% | 25,200 |
| Jul 16, 2025 | 0.04 | 0.05 | 0.03 | 0.04 | 0.04 | 23.05% | 547,151 |
| Jul 15, 2025 | 0.07 | 0.07 | 0.03 | 0.03 | 0.03 | -31.84% | 210,812 |
| Jul 14, 2025 | 0.05 | 0.07 | 0.05 | 0.05 | 0.05 | -29.90% | 56,682 |
| Jul 11, 2025 | 0.06 | 0.07 | 0.05 | 0.07 | 0.07 | 0.14% | 11,652 |
| Jul 10, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | - | 23,805 |
| Jul 9, 2025 | 0.06 | 0.07 | 0.05 | 0.07 | 0.07 | -9.70% | 14,414 |
| Jul 8, 2025 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 5.60% | 21,361 |
| Jul 7, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | -1.74% | 30,533 |
| Jul 3, 2025 | 0.05 | 0.08 | 0.05 | 0.07 | 0.07 | -4.36% | 30,431 |
| Jul 2, 2025 | 0.05 | 0.08 | 0.04 | 0.08 | 0.08 | 5.99% | 92,745 |
| Jul 1, 2025 | 0.06 | 0.08 | 0.04 | 0.07 | 0.07 | -2.39% | 62,700 |
| Jun 30, 2025 | 0.07 | 0.08 | 0.06 | 0.08 | 0.08 | 0.13% | 56,144 |
| Jun 27, 2025 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 5.32% | 38,486 |
| Jun 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 88 |
| Jun 25, 2025 | 0.08 | 0.08 | 0.06 | 0.07 | 0.07 | -9.04% | 2,050 |
| Jun 24, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 30.18% | 973 |
| Jun 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.77% | 5,105 |
| Jun 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 6.10% | 803 |