BriaCell Therapeutics Corp. - Common Shares (BCTX)
3.3100
+0.00 (0.00%)
NASDAQ· Last Trade: Jun 4th, 6:53 AM EDT
Historical Prices For BriaCell Therapeutics Corp. - Common Shares (BCTX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 4/14/2026 | 4.43 | 4.62 | 4.36 | 4.54 | 146,293 | 4.54 |
| 4/13/2026 | 4.26 | 4.50 | 4.20 | 4.38 | 81,153 | 4.38 |
| 4/10/2026 | 4.60 | 4.60 | 4.21 | 4.28 | 139,260 | 4.28 |
| 4/09/2026 | 4.38 | 4.61 | 4.33 | 4.54 | 204,654 | 4.54 |
| 4/08/2026 | 4.50 | 4.52 | 4.30 | 4.43 | 93,548 | 4.43 |
| 4/07/2026 | 4.28 | 4.46 | 4.12 | 4.43 | 131,798 | 4.43 |
| 4/06/2026 | 4.05 | 4.34 | 4.04 | 4.32 | 93,941 | 4.32 |
| 4/02/2026 | 4.02 | 4.14 | 3.94 | 4.10 | 112,131 | 4.10 |
| 4/01/2026 | 4.15 | 4.26 | 4.08 | 4.14 | 87,086 | 4.14 |
| 3/31/2026 | 4.17 | 4.30 | 4.11 | 4.19 | 127,665 | 4.19 |
| 3/30/2026 | 3.77 | 4.14 | 3.71 | 4.13 | 147,867 | 4.13 |
| 3/27/2026 | 3.90 | 4.00 | 3.72 | 3.75 | 312,491 | 3.75 |
| 3/26/2026 | 4.05 | 4.10 | 3.85 | 3.89 | 138,774 | 3.89 |
| 3/25/2026 | 4.19 | 4.35 | 3.96 | 4.05 | 183,533 | 4.05 |
| 3/24/2026 | 4.20 | 4.24 | 4.06 | 4.10 | 103,678 | 4.10 |
| 3/23/2026 | 4.19 | 4.36 | 4.18 | 4.25 | 173,983 | 4.25 |
| 3/20/2026 | 4.51 | 4.51 | 4.15 | 4.18 | 191,118 | 4.18 |
| 3/19/2026 | 4.23 | 4.55 | 4.21 | 4.52 | 220,875 | 4.52 |
| 3/18/2026 | 4.48 | 4.54 | 4.11 | 4.31 | 292,322 | 4.31 |
| 3/17/2026 | 4.42 | 4.60 | 4.35 | 4.55 | 456,286 | 4.55 |
| 3/16/2026 | 4.31 | 4.37 | 4.17 | 4.35 | 128,734 | 4.35 |
| 3/13/2026 | 4.31 | 4.44 | 4.06 | 4.22 | 360,610 | 4.22 |
| 3/12/2026 | 4.36 | 4.36 | 4.10 | 4.30 | 171,787 | 4.30 |
| 3/11/2026 | 3.82 | 4.35 | 3.82 | 4.34 | 612,027 | 4.34 |
| 3/10/2026 | 3.76 | 4.00 | 3.76 | 3.81 | 174,800 | 3.81 |
| 3/09/2026 | 3.80 | 3.96 | 3.68 | 3.76 | 375,130 | 3.76 |
| 3/06/2026 | 3.96 | 3.96 | 3.69 | 3.86 | 188,426 | 3.86 |
| 3/05/2026 | 4.07 | 4.14 | 3.97 | 4.01 | 62,604 | 4.01 |
| 3/04/2026 | 3.95 | 4.25 | 3.84 | 4.07 | 243,494 | 4.07 |