BriaCell Therapeutics Corp. - Common Shares (BCTX)
3.7000
-0.0500 (-1.33%)
NASDAQ· Last Trade: Jul 15th, 2:27 AM EDT
Historical Prices For BriaCell Therapeutics Corp. - Common Shares (BCTX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/14/2026 | 3.76 | 3.77 | 3.61 | 3.70 | 193,106 | 3.70 |
| 7/13/2026 | 3.95 | 3.98 | 3.71 | 3.75 | 218,224 | 3.75 |
| 7/10/2026 | 3.75 | 4.00 | 3.68 | 3.94 | 313,792 | 3.94 |
| 7/09/2026 | 3.70 | 3.83 | 3.58 | 3.64 | 158,027 | 3.64 |
| 7/08/2026 | 3.51 | 3.82 | 3.43 | 3.70 | 339,625 | 3.70 |
| 7/07/2026 | 3.57 | 3.64 | 3.38 | 3.49 | 330,938 | 3.49 |
| 7/06/2026 | 3.36 | 3.70 | 3.35 | 3.50 | 358,879 | 3.50 |
| 7/02/2026 | 3.49 | 3.52 | 3.11 | 3.26 | 217,590 | 3.26 |
| 7/01/2026 | 3.27 | 3.51 | 3.26 | 3.47 | 176,652 | 3.47 |
| 6/30/2026 | 3.07 | 3.35 | 3.07 | 3.24 | 138,494 | 3.24 |
| 6/29/2026 | 3.12 | 3.20 | 3.07 | 3.10 | 121,701 | 3.10 |
| 6/26/2026 | 2.96 | 3.12 | 2.94 | 3.06 | 96,410 | 3.06 |
| 6/25/2026 | 3.08 | 3.18 | 2.94 | 2.97 | 134,128 | 2.97 |
| 6/24/2026 | 2.98 | 3.11 | 2.89 | 3.03 | 70,774 | 3.03 |
| 6/23/2026 | 3.01 | 3.16 | 2.97 | 2.99 | 123,345 | 2.99 |
| 6/22/2026 | 2.91 | 3.09 | 2.91 | 3.01 | 72,569 | 3.01 |
| 6/18/2026 | 2.82 | 2.95 | 2.80 | 2.90 | 54,650 | 2.90 |
| 6/17/2026 | 2.87 | 2.92 | 2.74 | 2.80 | 66,917 | 2.80 |
| 6/16/2026 | 2.79 | 2.90 | 2.72 | 2.83 | 102,508 | 2.83 |
| 6/15/2026 | 2.86 | 2.98 | 2.71 | 2.74 | 135,380 | 2.74 |
| 6/12/2026 | 2.78 | 2.89 | 2.63 | 2.77 | 192,404 | 2.77 |
| 6/11/2026 | 2.86 | 2.92 | 2.60 | 2.74 | 419,558 | 2.74 |
| 6/10/2026 | 3.01 | 3.10 | 2.88 | 2.88 | 262,202 | 2.88 |
| 6/09/2026 | 3.10 | 3.23 | 2.93 | 3.07 | 301,804 | 3.07 |
| 6/08/2026 | 3.14 | 3.15 | 3.05 | 3.09 | 91,643 | 3.09 |
| 6/05/2026 | 3.28 | 3.28 | 3.04 | 3.08 | 178,308 | 3.08 |
| 6/04/2026 | 3.37 | 3.37 | 3.24 | 3.26 | 102,529 | 3.26 |
| 6/03/2026 | 3.28 | 3.45 | 3.18 | 3.31 | 143,000 | 3.31 |
| 6/02/2026 | 3.26 | 3.41 | 3.20 | 3.27 | 211,827 | 3.27 |
| 6/01/2026 | 3.35 | 3.38 | 3.17 | 3.31 | 745,138 | 3.31 |
| 5/29/2026 | 3.67 | 3.67 | 3.48 | 3.64 | 145,658 | 3.64 |
| 5/28/2026 | 3.50 | 3.69 | 3.46 | 3.58 | 202,084 | 3.58 |
| 5/27/2026 | 3.45 | 3.65 | 3.42 | 3.63 | 216,083 | 3.63 |
| 5/26/2026 | 3.46 | 3.55 | 3.36 | 3.42 | 187,883 | 3.42 |
| 5/22/2026 | 3.45 | 3.60 | 3.35 | 3.49 | 491,982 | 3.49 |
| 5/21/2026 | 3.84 | 3.89 | 3.66 | 3.72 | 196,928 | 3.72 |
| 5/20/2026 | 3.55 | 3.97 | 3.40 | 3.88 | 472,127 | 3.88 |
| 5/19/2026 | 3.42 | 3.52 | 3.35 | 3.51 | 184,962 | 3.51 |
| 5/18/2026 | 3.11 | 3.40 | 3.11 | 3.35 | 366,530 | 3.35 |
| 5/15/2026 | 3.98 | 4.08 | 2.98 | 3.02 | 1,666,710 | 3.02 |
| 5/14/2026 | 4.10 | 4.34 | 4.02 | 4.05 | 285,069 | 4.05 |
| 5/13/2026 | 4.13 | 4.23 | 4.04 | 4.18 | 87,132 | 4.18 |
| 5/12/2026 | 4.18 | 4.20 | 4.02 | 4.08 | 84,713 | 4.08 |
| 5/11/2026 | 4.22 | 4.31 | 4.13 | 4.16 | 96,078 | 4.16 |
| 5/08/2026 | 4.18 | 4.20 | 4.05 | 4.19 | 79,088 | 4.19 |
| 5/07/2026 | 4.18 | 4.27 | 4.04 | 4.10 | 98,309 | 4.10 |
| 5/06/2026 | 4.15 | 4.21 | 4.01 | 4.15 | 203,714 | 4.15 |
| 5/05/2026 | 4.04 | 4.09 | 3.96 | 4.07 | 55,227 | 4.07 |
| 5/04/2026 | 4.15 | 4.25 | 4.07 | 4.09 | 77,184 | 4.09 |
| 5/01/2026 | 4.17 | 4.23 | 4.11 | 4.18 | 102,551 | 4.18 |
| 4/30/2026 | 4.03 | 4.19 | 4.01 | 4.18 | 97,668 | 4.18 |
| 4/29/2026 | 4.07 | 4.07 | 3.96 | 4.02 | 55,967 | 4.02 |
| 4/28/2026 | 3.94 | 4.07 | 3.91 | 4.06 | 115,073 | 4.06 |
| 4/27/2026 | 3.88 | 4.07 | 3.88 | 4.03 | 117,658 | 4.03 |
| 4/24/2026 | 3.72 | 3.99 | 3.71 | 3.88 | 188,832 | 3.88 |
| 4/23/2026 | 3.95 | 3.97 | 3.71 | 3.73 | 278,325 | 3.73 |
| 4/22/2026 | 3.99 | 3.99 | 3.85 | 3.91 | 183,729 | 3.91 |
| 4/21/2026 | 4.10 | 4.10 | 3.89 | 3.99 | 288,659 | 3.99 |
| 4/20/2026 | 4.43 | 4.43 | 4.00 | 4.02 | 398,320 | 4.02 |
| 4/17/2026 | 4.36 | 4.54 | 4.36 | 4.43 | 118,403 | 4.43 |
| 4/16/2026 | 4.66 | 4.66 | 4.25 | 4.32 | 200,516 | 4.32 |
| 4/15/2026 | 4.59 | 4.65 | 4.48 | 4.62 | 126,940 | 4.62 |