BriaCell Therapeutics Corp. (BCTX)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 03, 2021 | 10.06 | 10.08 | 9.00 | 9.18 | 9.18 | 2,149,600 |
| Dec. 02, 2021 | 9.73 | 10.47 | 9.25 | 10.06 | 10.06 | 1,681,900 |
| Dec. 01, 2021 | 9.94 | 12.47 | 9.72 | 9.98 | 9.98 | 18,650,500 |
| Nov. 30, 2021 | 10.19 | 10.32 | 8.95 | 9.84 | 9.84 | 2,213,600 |
| Nov. 29, 2021 | 10.28 | 10.56 | 9.96 | 10.16 | 10.16 | 1,014,700 |
| Nov. 26, 2021 | 9.95 | 10.29 | 9.55 | 10.20 | 10.20 | 940,400 |
| Nov. 24, 2021 | 10.17 | 10.35 | 9.82 | 10.21 | 10.21 | 765,400 |
| Nov. 23, 2021 | 9.90 | 10.33 | 9.76 | 10.19 | 10.19 | 814,000 |
| Nov. 22, 2021 | 10.61 | 10.72 | 10.00 | 10.11 | 10.11 | 1,247,200 |
| Nov. 19, 2021 | 10.25 | 10.70 | 10.05 | 10.61 | 10.61 | 1,645,700 |
| Nov. 18, 2021 | 10.06 | 10.25 | 9.85 | 10.10 | 10.10 | 850,600 |
| Nov. 17, 2021 | 9.65 | 10.48 | 9.50 | 10.10 | 10.10 | 1,853,000 |
| Nov. 16, 2021 | 9.45 | 9.98 | 9.40 | 9.75 | 9.75 | 800,400 |
| Nov. 15, 2021 | 9.98 | 10.17 | 9.50 | 9.53 | 9.53 | 648,600 |
| Nov. 12, 2021 | 10.20 | 10.50 | 9.95 | 10.05 | 10.05 | 1,045,900 |
| Nov. 11, 2021 | 9.46 | 10.27 | 9.46 | 10.09 | 10.09 | 1,070,300 |
| Nov. 10, 2021 | 9.57 | 9.98 | 9.33 | 9.46 | 9.46 | 1,027,400 |
| Nov. 09, 2021 | 9.89 | 10.11 | 9.58 | 9.71 | 9.71 | 693,000 |
| Nov. 08, 2021 | 10.05 | 10.39 | 9.76 | 10.07 | 10.07 | 1,291,100 |
| Nov. 05, 2021 | 9.75 | 10.43 | 9.25 | 10.05 | 10.05 | 1,821,400 |
| Nov. 04, 2021 | 8.90 | 10.22 | 8.69 | 9.85 | 9.85 | 3,804,700 |
| Nov. 03, 2021 | 8.75 | 9.08 | 8.40 | 8.86 | 8.86 | 1,449,600 |
| Nov. 02, 2021 | 8.20 | 8.96 | 8.05 | 8.80 | 8.80 | 2,654,200 |
| Nov. 01, 2021 | 7.95 | 8.13 | 7.85 | 8.04 | 8.04 | 294,100 |
| Oct. 29, 2021 | 7.70 | 8.21 | 7.68 | 7.95 | 7.95 | 949,300 |
| Oct. 28, 2021 | 7.70 | 7.91 | 7.60 | 7.76 | 7.76 | 340,000 |
| Oct. 27, 2021 | 7.80 | 7.91 | 7.50 | 7.79 | 7.79 | 574,300 |
| Oct. 26, 2021 | 7.77 | 8.00 | 7.60 | 7.87 | 7.87 | 1,117,700 |
| Oct. 25, 2021 | 7.35 | 7.69 | 7.15 | 7.64 | 7.64 | 732,300 |
| Oct. 22, 2021 | 7.60 | 7.63 | 7.24 | 7.39 | 7.39 | 799,700 |
| Oct. 21, 2021 | 7.70 | 7.94 | 7.56 | 7.63 | 7.63 | 667,800 |
| Oct. 20, 2021 | 7.89 | 7.92 | 7.44 | 7.71 | 7.71 | 1,085,300 |
| Oct. 19, 2021 | 7.97 | 8.00 | 7.74 | 7.85 | 7.85 | 505,800 |
| Oct. 18, 2021 | 8.10 | 8.11 | 7.75 | 7.85 | 7.85 | 531,100 |
| Oct. 15, 2021 | 7.85 | 8.27 | 7.80 | 8.19 | 8.19 | 744,200 |
| Oct. 14, 2021 | 7.95 | 8.15 | 7.63 | 7.77 | 7.77 | 1,187,500 |
| Oct. 13, 2021 | 8.10 | 8.49 | 7.80 | 7.85 | 7.85 | 2,014,600 |
| Oct. 12, 2021 | 7.12 | 8.38 | 7.11 | 8.23 | 8.23 | 2,568,300 |
| Oct. 11, 2021 | 7.06 | 7.40 | 7.05 | 7.10 | 7.10 | 661,200 |
| Oct. 08, 2021 | 7.32 | 7.39 | 7.04 | 7.24 | 7.24 | 770,900 |
| Oct. 07, 2021 | 7.25 | 7.59 | 7.20 | 7.32 | 7.32 | 860,300 |
| Oct. 06, 2021 | 7.20 | 7.43 | 6.91 | 7.15 | 7.15 | 1,134,300 |
| Oct. 05, 2021 | 7.49 | 7.76 | 7.36 | 7.47 | 7.47 | 1,415,100 |
| Oct. 04, 2021 | 8.01 | 8.14 | 7.34 | 7.43 | 7.43 | 1,353,800 |
| Oct. 01, 2021 | 8.02 | 8.30 | 7.31 | 8.14 | 8.14 | 2,785,800 |
| Sep. 30, 2021 | 8.05 | 8.55 | 7.95 | 8.10 | 8.10 | 2,349,300 |
| Sep. 29, 2021 | 9.30 | 9.30 | 7.82 | 8.00 | 8.00 | 4,943,300 |
| Sep. 28, 2021 | 8.54 | 9.50 | 8.51 | 9.28 | 9.28 | 3,434,700 |
| Sep. 27, 2021 | 9.20 | 9.23 | 8.20 | 8.89 | 8.89 | 2,790,500 |
| Sep. 24, 2021 | 8.20 | 9.45 | 8.12 | 9.19 | 9.19 | 10,049,400 |
| Sep. 23, 2021 | 8.17 | 8.53 | 8.00 | 8.28 | 8.28 | 3,203,900 |
| Sep. 22, 2021 | 7.71 | 8.28 | 7.38 | 8.03 | 8.03 | 5,341,600 |
| Sep. 21, 2021 | 7.26 | 7.62 | 7.09 | 7.51 | 7.51 | 2,025,500 |
| Sep. 20, 2021 | 7.50 | 7.68 | 7.03 | 7.17 | 7.17 | 1,795,100 |
| Sep. 17, 2021 | 7.54 | 7.87 | 7.22 | 7.86 | 7.86 | 1,507,000 |
| Sep. 16, 2021 | 7.09 | 7.70 | 7.02 | 7.56 | 7.56 | 1,535,600 |
| Sep. 15, 2021 | 7.37 | 7.41 | 6.85 | 7.17 | 7.17 | 1,657,100 |
| Sep. 14, 2021 | 7.71 | 7.71 | 7.25 | 7.30 | 7.30 | 1,260,900 |
| Sep. 13, 2021 | 7.60 | 7.85 | 7.24 | 7.71 | 7.71 | 1,870,300 |
| Sep. 10, 2021 | 7.52 | 8.14 | 7.10 | 7.55 | 7.55 | 2,973,700 |
| Sep. 09, 2021 | 7.51 | 8.50 | 7.40 | 7.73 | 7.73 | 12,815,500 |
| Sep. 08, 2021 | 6.86 | 7.44 | 6.62 | 7.33 | 7.33 | 2,079,500 |
| Sep. 07, 2021 | 6.83 | 6.83 | 6.41 | 6.71 | 6.71 | 900,000 |
| Sep. 03, 2021 | 6.79 | 7.05 | 6.72 | 6.90 | 6.90 | 959,700 |
| Sep. 02, 2021 | 6.62 | 6.89 | 6.49 | 6.88 | 6.88 | 999,100 |
| Sep. 01, 2021 | 6.65 | 6.93 | 6.41 | 6.72 | 6.72 | 3,152,100 |
| Aug. 31, 2021 | 6.85 | 7.21 | 6.47 | 6.79 | 6.79 | 3,498,800 |
| Aug. 30, 2021 | 6.50 | 6.96 | 6.41 | 6.79 | 6.79 | 1,350,100 |
| Aug. 27, 2021 | 6.10 | 6.49 | 6.01 | 6.41 | 6.41 | 1,564,900 |
| Aug. 26, 2021 | 5.93 | 6.27 | 5.77 | 6.09 | 6.09 | 1,075,600 |
| Aug. 25, 2021 | 5.61 | 6.08 | 5.47 | 6.03 | 6.03 | 1,019,000 |
| Aug. 24, 2021 | 5.51 | 5.66 | 5.40 | 5.58 | 5.58 | 356,600 |
| Aug. 23, 2021 | 5.24 | 5.52 | 5.19 | 5.46 | 5.46 | 380,000 |
| Aug. 20, 2021 | 5.20 | 5.30 | 5.13 | 5.21 | 5.21 | 561,000 |
| Aug. 19, 2021 | 6.09 | 6.37 | 5.09 | 5.16 | 5.16 | 4,842,000 |
| Aug. 18, 2021 | 5.42 | 5.85 | 5.21 | 5.70 | 5.70 | 1,273,300 |
| Aug. 17, 2021 | 5.41 | 5.53 | 5.26 | 5.28 | 5.28 | 812,300 |
| Aug. 16, 2021 | 5.92 | 5.92 | 5.28 | 5.29 | 5.29 | 1,567,900 |
| Aug. 13, 2021 | 6.06 | 6.13 | 5.94 | 6.00 | 6.00 | 920,100 |
| Aug. 12, 2021 | 6.13 | 6.38 | 5.69 | 6.15 | 6.15 | 2,261,200 |
| Aug. 11, 2021 | 6.00 | 6.15 | 5.88 | 6.15 | 6.15 | 1,515,800 |
| Aug. 10, 2021 | 5.65 | 5.97 | 5.50 | 5.95 | 5.95 | 1,417,900 |
| Aug. 09, 2021 | 5.92 | 6.14 | 5.56 | 5.67 | 5.67 | 3,134,400 |
| Aug. 06, 2021 | 5.16 | 5.88 | 5.00 | 5.79 | 5.79 | 3,038,700 |
| Aug. 05, 2021 | 4.96 | 5.21 | 4.64 | 5.17 | 5.17 | 2,047,300 |
| Aug. 04, 2021 | 5.32 | 6.15 | 4.93 | 5.02 | 5.02 | 14,214,200 |
| Aug. 03, 2021 | 5.23 | 5.39 | 4.86 | 5.31 | 5.31 | 1,960,800 |
| Aug. 02, 2021 | 5.15 | 5.44 | 5.05 | 5.23 | 5.23 | 957,800 |
| Jul. 30, 2021 | 5.40 | 5.40 | 4.92 | 5.08 | 5.08 | 1,333,200 |
| Jul. 29, 2021 | 4.89 | 5.58 | 4.89 | 5.49 | 5.49 | 2,676,100 |
| Jul. 28, 2021 | 4.50 | 5.08 | 4.37 | 4.93 | 4.93 | 1,006,800 |
| Jul. 27, 2021 | 4.64 | 4.78 | 4.41 | 4.43 | 4.43 | 438,600 |
| Jul. 26, 2021 | 4.40 | 4.89 | 4.40 | 4.73 | 4.73 | 676,300 |
| Jul. 23, 2021 | 4.47 | 4.47 | 4.25 | 4.45 | 4.45 | 533,700 |
| Jul. 22, 2021 | 4.56 | 4.68 | 4.30 | 4.40 | 4.40 | 739,200 |
| Jul. 21, 2021 | 4.46 | 4.70 | 4.41 | 4.65 | 4.65 | 385,300 |
| Jul. 20, 2021 | 4.52 | 4.55 | 4.31 | 4.54 | 4.54 | 793,300 |
| Jul. 19, 2021 | 4.71 | 4.89 | 4.36 | 4.51 | 4.51 | 983,000 |
| Jul. 16, 2021 | 4.84 | 5.09 | 4.66 | 4.76 | 4.76 | 964,600 |
| Jul. 15, 2021 | 5.19 | 5.28 | 4.75 | 4.91 | 4.91 | 1,317,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
