BriaCell Therapeutics Corp. (BCTX)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 2.2900 | 2.2900 | 2.1100 | 2.1700 | 2.1700 | 36,100 |
| Apr 25, 2024 | 2.1500 | 2.2600 | 2.1500 | 2.2400 | 2.2400 | 29,100 |
| Apr 24, 2024 | 2.2600 | 2.3100 | 2.1900 | 2.1900 | 2.1900 | 22,600 |
| Apr 23, 2024 | 2.2000 | 2.3700 | 2.1800 | 2.3200 | 2.3200 | 36,100 |
| Apr 22, 2024 | 2.1500 | 2.2000 | 2.0500 | 2.2000 | 2.2000 | 17,400 |
| Apr 19, 2024 | 2.1700 | 2.2900 | 2.0100 | 2.0200 | 2.0200 | 41,400 |
| Apr 18, 2024 | 2.1300 | 2.3500 | 2.1300 | 2.1500 | 2.1500 | 8,400 |
| Apr 17, 2024 | 2.3200 | 2.3200 | 2.1000 | 2.1600 | 2.1600 | 26,300 |
| Apr 16, 2024 | 2.2800 | 2.3400 | 2.0200 | 2.2800 | 2.2800 | 141,600 |
| Apr 15, 2024 | 2.4500 | 2.5600 | 2.3000 | 2.3200 | 2.3200 | 35,500 |
| Apr 12, 2024 | 2.7100 | 2.8500 | 2.4700 | 2.4900 | 2.4900 | 116,400 |
| Apr 11, 2024 | 2.7500 | 2.8200 | 2.6400 | 2.6800 | 2.6800 | 24,900 |
| Apr 10, 2024 | 2.7900 | 2.8400 | 2.6800 | 2.7300 | 2.7300 | 86,100 |
| Apr 09, 2024 | 2.8800 | 2.9500 | 2.8400 | 2.8500 | 2.8500 | 33,300 |
| Apr 08, 2024 | 2.7200 | 2.9400 | 2.6900 | 2.9300 | 2.9300 | 37,100 |
| Apr 05, 2024 | 2.8000 | 2.9300 | 2.7000 | 2.7200 | 2.7200 | 35,300 |
| Apr 04, 2024 | 2.8800 | 3.0300 | 2.7600 | 2.7900 | 2.7900 | 99,000 |
| Apr 03, 2024 | 2.7700 | 3.0100 | 2.7700 | 2.8800 | 2.8800 | 93,100 |
| Apr 02, 2024 | 2.8300 | 2.8500 | 2.7100 | 2.7500 | 2.7500 | 23,100 |
| Apr 01, 2024 | 2.8600 | 2.8900 | 2.7600 | 2.8300 | 2.8300 | 41,600 |
| Mar 28, 2024 | 2.6400 | 2.9400 | 2.6000 | 2.8600 | 2.8600 | 87,200 |
| Mar 27, 2024 | 2.6000 | 2.6800 | 2.4900 | 2.6700 | 2.6700 | 85,200 |
| Mar 26, 2024 | 2.8000 | 2.8200 | 2.4000 | 2.5400 | 2.5400 | 146,400 |
| Mar 25, 2024 | 2.6500 | 2.9200 | 2.6100 | 2.8500 | 2.8500 | 190,400 |
| Mar 22, 2024 | 2.3500 | 2.5200 | 2.2100 | 2.5200 | 2.5200 | 137,100 |
| Mar 21, 2024 | 2.3000 | 2.3200 | 2.1900 | 2.2800 | 2.2800 | 163,900 |
| Mar 20, 2024 | 2.7100 | 2.8300 | 2.2300 | 2.2400 | 2.2400 | 373,700 |
| Mar 19, 2024 | 2.8100 | 2.8300 | 2.6600 | 2.7100 | 2.7100 | 59,700 |
| Mar 18, 2024 | 2.9800 | 2.9800 | 2.6200 | 2.9000 | 2.9000 | 96,900 |
| Mar 15, 2024 | 2.9600 | 3.0000 | 2.9200 | 2.9500 | 2.9500 | 45,900 |
| Mar 14, 2024 | 2.9800 | 3.0200 | 2.7600 | 2.9800 | 2.9800 | 81,000 |
| Mar 13, 2024 | 2.9500 | 3.0400 | 2.8500 | 2.9500 | 2.9500 | 88,200 |
| Mar 12, 2024 | 2.9600 | 3.0000 | 2.9200 | 2.9700 | 2.9700 | 50,000 |
| Mar 11, 2024 | 2.9500 | 3.0000 | 2.9000 | 3.0000 | 3.0000 | 109,700 |
| Mar 08, 2024 | 2.9100 | 3.0100 | 2.8600 | 2.9500 | 2.9500 | 100,800 |
| Mar 07, 2024 | 3.1000 | 3.2400 | 2.8000 | 2.9000 | 2.9000 | 233,600 |
| Mar 06, 2024 | 3.4000 | 3.5300 | 3.0700 | 3.1200 | 3.1200 | 144,200 |
| Mar 05, 2024 | 3.3700 | 3.4500 | 3.2600 | 3.4000 | 3.4000 | 14,200 |
| Mar 04, 2024 | 3.3900 | 3.5000 | 3.3100 | 3.3800 | 3.3800 | 23,800 |
| Mar 01, 2024 | 3.3800 | 3.6600 | 3.3800 | 3.4700 | 3.4700 | 82,600 |
| Feb 29, 2024 | 3.3700 | 3.5500 | 3.3700 | 3.4600 | 3.4600 | 76,600 |
| Feb 28, 2024 | 3.4000 | 3.4200 | 3.3000 | 3.4000 | 3.4000 | 33,800 |
| Feb 27, 2024 | 3.3300 | 3.5000 | 3.2300 | 3.4300 | 3.4300 | 89,100 |
| Feb 26, 2024 | 3.4100 | 3.7300 | 3.1600 | 3.2800 | 3.2800 | 128,800 |
| Feb 23, 2024 | 3.5500 | 3.5500 | 3.3500 | 3.4800 | 3.4800 | 33,200 |
| Feb 22, 2024 | 3.5700 | 3.6900 | 3.3700 | 3.5700 | 3.5700 | 61,600 |
| Feb 21, 2024 | 3.4300 | 3.6400 | 3.4100 | 3.5700 | 3.5700 | 33,400 |
| Feb 20, 2024 | 3.2400 | 3.4200 | 3.1100 | 3.4200 | 3.4200 | 53,400 |
| Feb 16, 2024 | 3.2500 | 3.2800 | 3.0300 | 3.2300 | 3.2300 | 65,600 |
| Feb 15, 2024 | 3.3100 | 3.4400 | 3.2000 | 3.2300 | 3.2300 | 71,600 |
| Feb 14, 2024 | 3.4500 | 3.5200 | 3.2400 | 3.3200 | 3.3200 | 83,900 |
| Feb 13, 2024 | 3.7800 | 3.7800 | 3.2700 | 3.4300 | 3.4300 | 226,100 |
| Feb 12, 2024 | 3.8900 | 3.9900 | 3.7400 | 3.7500 | 3.7500 | 72,600 |
| Feb 09, 2024 | 4.0100 | 4.0300 | 3.8600 | 3.9200 | 3.9200 | 103,900 |
| Feb 08, 2024 | 4.0000 | 4.0000 | 3.8200 | 3.9200 | 3.9200 | 42,800 |
| Feb 07, 2024 | 4.2100 | 4.2500 | 3.8600 | 3.9400 | 3.9400 | 155,600 |
| Feb 06, 2024 | 4.3000 | 4.3500 | 4.0500 | 4.1400 | 4.1400 | 242,700 |
| Feb 05, 2024 | 3.8900 | 4.0100 | 3.8000 | 3.9300 | 3.9300 | 35,500 |
| Feb 02, 2024 | 3.8900 | 3.9600 | 3.8400 | 3.8900 | 3.8900 | 46,100 |
| Feb 01, 2024 | 4.1100 | 4.2000 | 3.8200 | 3.8900 | 3.8900 | 79,800 |
| Jan 31, 2024 | 4.3500 | 4.3700 | 4.1000 | 4.1200 | 4.1200 | 47,800 |
| Jan 30, 2024 | 4.3300 | 4.3700 | 4.1600 | 4.3000 | 4.3000 | 34,800 |
| Jan 29, 2024 | 3.9400 | 4.3400 | 3.9100 | 4.2800 | 4.2800 | 78,100 |
| Jan 26, 2024 | 3.9600 | 4.1000 | 3.9200 | 4.0000 | 4.0000 | 70,000 |
| Jan 25, 2024 | 3.9600 | 4.1200 | 3.9200 | 3.9600 | 3.9600 | 52,700 |
| Jan 24, 2024 | 4.0500 | 4.0500 | 3.8400 | 3.9300 | 3.9300 | 105,200 |
| Jan 23, 2024 | 4.0800 | 4.2000 | 3.9000 | 4.0200 | 4.0200 | 145,100 |
| Jan 22, 2024 | 4.2000 | 4.3200 | 4.0100 | 4.2100 | 4.2100 | 57,700 |
| Jan 19, 2024 | 4.3200 | 4.4800 | 4.0300 | 4.1500 | 4.1500 | 93,900 |
| Jan 18, 2024 | 4.4500 | 4.6100 | 4.2400 | 4.4000 | 4.4000 | 107,200 |
| Jan 17, 2024 | 4.1200 | 4.5000 | 3.9500 | 4.4400 | 4.4400 | 111,900 |
| Jan 16, 2024 | 4.3800 | 4.4500 | 4.1500 | 4.1600 | 4.1600 | 86,500 |
| Jan 12, 2024 | 4.2600 | 4.4800 | 4.2600 | 4.3900 | 4.3900 | 62,800 |
| Jan 11, 2024 | 4.4300 | 4.5500 | 4.2500 | 4.2500 | 4.2500 | 184,600 |
| Jan 10, 2024 | 4.8200 | 4.8900 | 4.4100 | 4.4500 | 4.4500 | 159,300 |
| Jan 09, 2024 | 5.3100 | 5.3100 | 4.7500 | 4.8400 | 4.8400 | 122,700 |
| Jan 08, 2024 | 5.4000 | 5.6100 | 5.1500 | 5.3700 | 5.3700 | 78,600 |
| Jan 05, 2024 | 5.3000 | 5.4900 | 5.0100 | 5.3900 | 5.3900 | 108,500 |
| Jan 04, 2024 | 5.1400 | 5.5900 | 4.9500 | 5.3300 | 5.3300 | 291,700 |
| Jan 03, 2024 | 5.1900 | 5.2400 | 4.9500 | 5.0000 | 5.0000 | 67,400 |
| Jan 02, 2024 | 5.9000 | 5.9700 | 5.3100 | 5.3400 | 5.3400 | 85,300 |
| Dec 29, 2023 | 5.6100 | 5.9300 | 5.6000 | 5.8500 | 5.8500 | 192,200 |
| Dec 28, 2023 | 5.3400 | 5.8500 | 5.1200 | 5.4700 | 5.4700 | 310,700 |
| Dec 27, 2023 | 5.2500 | 5.4000 | 5.0600 | 5.2500 | 5.2500 | 164,000 |
| Dec 26, 2023 | 4.3000 | 5.1900 | 4.3000 | 5.1900 | 5.1900 | 173,800 |
| Dec 22, 2023 | 3.9800 | 4.5000 | 3.9500 | 4.3800 | 4.3800 | 115,600 |
| Dec 21, 2023 | 4.1900 | 4.1900 | 3.8800 | 4.0100 | 4.0100 | 57,500 |
| Dec 20, 2023 | 3.9800 | 4.4400 | 3.8600 | 4.0800 | 4.0800 | 388,900 |
| Dec 19, 2023 | 4.0800 | 4.3300 | 3.9300 | 3.9400 | 3.9400 | 40,500 |
| Dec 18, 2023 | 4.1400 | 4.2900 | 4.0700 | 4.1300 | 4.1300 | 32,700 |
| Dec 15, 2023 | 4.3200 | 4.3800 | 4.1300 | 4.1300 | 4.1300 | 30,500 |
| Dec 14, 2023 | 4.0500 | 4.2900 | 4.0500 | 4.2000 | 4.2000 | 42,300 |
| Dec 13, 2023 | 4.1500 | 4.3000 | 3.7100 | 4.0900 | 4.0900 | 131,200 |
| Dec 12, 2023 | 4.5100 | 4.5900 | 4.1300 | 4.1300 | 4.1300 | 91,000 |
| Dec 11, 2023 | 4.7100 | 4.7900 | 4.4500 | 4.5700 | 4.5700 | 94,700 |
| Dec 08, 2023 | 4.7600 | 4.9700 | 4.6400 | 4.7200 | 4.7200 | 79,300 |
| Dec 07, 2023 | 5.0200 | 5.1000 | 4.7200 | 4.9000 | 4.9000 | 67,400 |
| Dec 06, 2023 | 5.4300 | 5.4400 | 5.0500 | 5.0600 | 5.0600 | 103,600 |
| Dec 05, 2023 | 5.3200 | 5.4200 | 5.2500 | 5.2600 | 5.2600 | 26,300 |
| Dec 04, 2023 | 5.4900 | 5.5800 | 5.1700 | 5.3500 | 5.3500 | 57,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.