BriaCell Therapeutics Corp. (BCTXW)
NASDAQ: BCTXW · Real-Time Price · USD · Warrants
0.0412
+0.0078 (23.35%)
Jul 16, 2025, 3:09 PM - Market open
BriaCell Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 18, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -11.51% | 7,777 |
Jun 17, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -21.69% | 1,922 |
Jun 16, 2025 | 0.06 | 0.09 | 0.06 | 0.09 | 0.09 | 19.87% | 54,950 |
Jun 13, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.85% | 3,800 |
Jun 12, 2025 | 0.07 | 0.09 | 0.06 | 0.08 | 0.08 | -12.36% | 16,975 |
Jun 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1 |
Jun 10, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.11% | 626 |
Jun 9, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 28.57% | 501 |
Jun 6, 2025 | 0.09 | 0.09 | 0.06 | 0.07 | 0.07 | -22.14% | 3,235 |
Jun 5, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -5.27% | 23,294 |
Jun 4, 2025 | 0.09 | 0.09 | 0.06 | 0.09 | 0.09 | 19.52% | 46,807 |
Jun 3, 2025 | 0.11 | 0.11 | 0.08 | 0.08 | 0.08 | -25.09% | 3,599 |
Jun 2, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 17.78% | 3,415 |
May 30, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -2.17% | 661 |
May 29, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 14.86% | 1,127 |
May 28, 2025 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -23.71% | 402 |
May 27, 2025 | 0.08 | 0.11 | 0.08 | 0.11 | 0.11 | 10.54% | 15,292 |
May 23, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -4.63% | 4,950 |
May 22, 2025 | 0.09 | 0.10 | 0.08 | 0.10 | 0.10 | -0.40% | 5,012 |
May 21, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -22.78% | 53,009 |
May 20, 2025 | 0.08 | 0.13 | 0.05 | 0.13 | 0.13 | 66.24% | 861,161 |
May 19, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 12.57% | 21,065 |
May 16, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 16.30% | 21,820 |
May 15, 2025 | 0.06 | 0.06 | 0.02 | 0.06 | 0.06 | 0.17% | 72,807 |
May 14, 2025 | 0.05 | 0.06 | 0.04 | 0.06 | 0.06 | -0.34% | 16,542 |
May 13, 2025 | 0.05 | 0.06 | 0.04 | 0.06 | 0.06 | -14.24% | 28,831 |
May 12, 2025 | 0.07 | 0.07 | 0.05 | 0.07 | 0.07 | 6.92% | 3,600 |
May 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 1,010 |
May 8, 2025 | 0.08 | 0.08 | 0.05 | 0.07 | 0.07 | -8.26% | 24,228 |
May 7, 2025 | 0.08 | 0.09 | 0.05 | 0.08 | 0.08 | -14.27% | 101,155 |
May 6, 2025 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | -20.04% | 50,893 |
May 5, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 9.12% | 21,926 |
May 2, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.33% | 6,722 |