Canada markets open in 31 minutes

BriaCell Therapeutics Corp. (BCTX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.0100+0.0850 (+9.19%)
At close: 04:00PM EDT
1.0100 0.00 (0.00%)
Pre-Market: 08:57AM EDT
Time Period:
Oct 11, 2023 - Oct 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 10, 20240.93001.04000.93001.01001.0100970,000
Oct 09, 20241.10001.12000.92000.93000.93003,203,600
Oct 08, 20241.07001.20001.04001.08001.08003,045,400
Oct 07, 20240.99001.13000.99001.07001.07002,018,400
Oct 04, 20240.95001.03000.92000.98000.98001,903,300
Oct 03, 20240.96001.04000.94000.96000.96003,074,600
Oct 02, 20240.79001.05000.75001.01001.01006,971,300
Oct 01, 20241.34001.43000.66000.81000.810040,178,100
Sept 30, 20240.94001.32000.89001.24001.24008,216,000
Sept 27, 20240.74000.95000.72000.88000.88003,912,400
Sept 26, 20240.80000.80000.63000.71000.71002,504,100
Sept 25, 20240.65000.81000.64000.76000.76005,323,000
Sept 24, 20240.67000.68000.63000.63000.63001,485,800
Sept 23, 20240.65000.71000.65000.68000.68002,666,500
Sept 20, 20240.59000.66000.57000.65000.65002,887,700
Sept 19, 20240.54000.63000.53000.60000.60005,155,100
Sept 18, 20240.55000.56000.48000.52000.520013,817,900
Sept 17, 20240.50000.50000.47000.47000.47001,619,200
Sept 16, 20240.55000.55000.46000.49000.49003,397,700
Sept 13, 20240.63000.63000.56000.56000.56003,172,300
Sept 12, 20240.65000.65000.57000.63000.63006,468,500
Sept 11, 20241.93001.96000.64000.64000.6400167,736,800
Sept 10, 20240.66000.69000.61000.62000.6200531,000
Sept 09, 20240.66000.73000.64000.68000.6800211,200
Sept 06, 20240.70000.73000.66000.73000.730069,800
Sept 05, 20240.72000.72000.68000.70000.700062,900
Sept 04, 20240.72000.73000.69000.72000.7200101,900
Sept 03, 20240.78000.78000.68000.71000.7100175,100
Aug 30, 20240.78000.79000.72000.79000.7900121,100
Aug 29, 20240.79000.79000.70000.74000.7400259,700
Aug 28, 20240.82000.84000.76000.80000.8000191,600
Aug 27, 20240.83000.84000.80000.81000.8100102,900
Aug 26, 20240.87000.87000.80000.82000.820098,500
Aug 23, 20240.83000.88000.80000.86000.8600433,600
Aug 22, 20240.77000.82000.72000.82000.8200326,700
Aug 21, 20240.65000.78000.63000.75000.7500263,600
Aug 20, 20240.60000.73000.60000.66000.6600232,800
Aug 19, 20240.57000.63000.55000.61000.6100288,500
Aug 16, 20240.56000.57000.53000.56000.5600124,200
Aug 15, 20240.54000.57000.54000.56000.560041,300
Aug 14, 20240.58000.59000.52000.55000.5500176,600
Aug 13, 20240.60000.60000.57000.58000.5800104,900
Aug 12, 20240.59000.62000.59000.61000.610033,200
Aug 09, 20240.60000.62000.60000.60000.600027,200
Aug 08, 20240.59000.62000.58000.60000.600053,500
Aug 07, 20240.61000.61000.58000.60000.600093,700
Aug 06, 20240.62000.65000.61000.61000.610054,200
Aug 05, 20240.62000.67000.62000.63000.6300136,000
Aug 02, 20240.70000.72000.67000.70000.7000127,600
Aug 01, 20240.74000.75000.71000.73000.7300137,000
Jul 31, 20240.72000.77000.72000.75000.7500122,200
Jul 30, 20240.77000.77000.72000.74000.7400225,800
Jul 29, 20240.76000.76000.71000.74000.7400165,800
Jul 26, 20240.76000.78000.75000.76000.760086,300
Jul 25, 20240.77000.79000.72000.77000.7700260,100
Jul 24, 20240.70000.78000.67000.77000.7700408,400
Jul 23, 20240.69000.73000.60000.70000.7000386,200
Jul 22, 20240.75000.75000.65000.69000.6900660,800
Jul 19, 20240.78000.82000.74000.79000.7900710,000
Jul 18, 20240.93000.93000.72000.76000.760012,891,600
Jul 17, 20240.96000.97000.89000.92000.920092,800
Jul 16, 20240.97000.98000.89000.98000.9800181,700
Jul 15, 20240.92000.94000.85000.93000.9300193,300
Jul 12, 20240.92000.93000.85000.88000.8800266,100
Jul 11, 20241.00001.03000.88000.91000.9100273,900
Jul 10, 20241.02001.05000.97001.01001.0100125,400
Jul 09, 20241.08001.08001.00001.03001.030081,000
Jul 08, 20241.03001.07001.02001.06001.060096,800
Jul 05, 20241.01001.09001.01001.01001.010052,800
Jul 03, 20241.00001.05001.00001.00001.000054,200
Jul 02, 20241.09001.12001.00001.01001.010054,100
Jul 01, 20241.17001.19001.05001.09001.090063,200
Jun 28, 20241.08001.14001.05001.14001.140082,900
Jun 27, 20241.05001.10001.02001.04001.040085,500
Jun 26, 20240.98001.13000.97001.11001.1100109,700
Jun 25, 20241.13001.13000.95000.96000.9600206,100
Jun 24, 20241.29001.29000.95001.12001.1200344,300
Jun 21, 20241.28001.30001.19001.20001.200092,900
Jun 20, 20241.34001.39001.20001.28001.2800103,300
Jun 18, 20241.51001.51001.29001.34001.3400106,200
Jun 17, 20241.42001.48001.39001.48001.480044,700
Jun 14, 20241.37001.42001.31001.42001.420063,900
Jun 13, 20241.28001.38001.27001.36001.360019,100
Jun 12, 20241.32001.37001.29001.31001.310065,700
Jun 11, 20241.35001.38001.27001.34001.340040,300
Jun 10, 20241.36001.41001.34001.39001.390036,900
Jun 07, 20241.41001.43001.33001.39001.390082,700
Jun 06, 20241.45001.51001.35001.44001.4400119,100
Jun 05, 20241.44001.69001.35001.46001.4600138,200
Jun 04, 20241.55001.57001.36001.40001.4000121,300
Jun 03, 20241.70001.75001.52001.53001.5300107,000
May 31, 20241.57001.75001.53001.69001.6900220,200
May 30, 20241.51001.64001.37001.59001.5900140,400
May 29, 20241.38001.54001.32001.54001.5400169,400
May 28, 20241.45001.45001.35001.37001.3700205,500
May 24, 20241.47001.49001.27001.44001.44001,976,000
May 23, 20241.50001.56001.40001.43001.4300170,600
May 22, 20241.56001.56001.47001.50001.500073,500
May 21, 20241.59001.63001.47001.49001.4900294,900
May 20, 20241.49001.54001.42001.49001.4900268,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...