Briacell Therapeutics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.780 | 5.050 | 4.770 | 4.860 | 4.860 | 4,000 |
| 2026-10-19 | 4.860 | 4.870 | 4.810 | 4.810 | 4.810 | 1,926 |
| 2026-10-16 | 5.410 | 5.410 | 4.800 | 4.880 | 4.880 | 15,457 |
| 2026-10-15 | 5.260 | 5.360 | 5.260 | 5.360 | 5.360 | 900 |
| 2026-10-14 | 5.380 | 5.500 | 5.250 | 5.250 | 5.250 | 3,000 |
| 2026-10-13 | 5.560 | 5.560 | 5.300 | 5.310 | 5.310 | 4,300 |
| 2026-10-09 | 5.560 | 5.660 | 5.560 | 5.610 | 5.610 | 1,100 |
| 2026-10-08 | 5.570 | 5.620 | 5.550 | 5.560 | 5.560 | 4,000 |
| 2026-10-07 | 5.700 | 5.730 | 5.630 | 5.690 | 5.690 | 1,700 |
| 2026-10-06 | 5.920 | 5.920 | 5.670 | 5.700 | 5.700 | 3,600 |
| 2026-10-05 | 5.800 | 6.010 | 5.760 | 5.930 | 5.930 | 3,700 |
| 2026-10-02 | 6.020 | 6.110 | 5.710 | 5.750 | 5.750 | 4,700 |
| 2026-10-01 | 6.090 | 6.090 | 5.870 | 5.880 | 5.880 | 4,800 |
| 2026-09-30 | 5.690 | 6.150 | 5.690 | 6.100 | 6.100 | 11,800 |
| 2026-09-29 | 5.680 | 5.800 | 5.670 | 5.800 | 5.800 | 5,100 |
| 2026-09-28 | 5.930 | 6.230 | 5.700 | 5.730 | 5.730 | 12,700 |
| 2026-09-25 | 6.140 | 6.160 | 5.960 | 6.040 | 6.040 | 10,200 |
| 2026-09-24 | 5.650 | 6.200 | 5.650 | 6.020 | 6.020 | 12,000 |
| 2026-09-23 | 5.690 | 5.820 | 5.660 | 5.660 | 5.660 | 3,000 |
| 2026-09-22 | 5.820 | 6.110 | 5.560 | 5.740 | 5.740 | 10,000 |
| 2026-09-21 | 5.730 | 5.925 | 5.640 | 5.800 | 5.800 | 5,500 |
| 2026-09-18 | 5.860 | 6.110 | 5.730 | 5.910 | 5.910 | 15,600 |
| 2026-09-17 | 4.920 | 6.030 | 4.920 | 5.920 | 5.920 | 53,200 |
| 2026-09-16 | 4.950 | 5.020 | 4.900 | 4.980 | 4.980 | 2,300 |
| 2026-09-15 | 4.880 | 4.940 | 4.850 | 4.920 | 4.920 | 6,200 |
| 2026-09-14 | 5.040 | 5.060 | 4.960 | 4.980 | 4.980 | 13,200 |
| 2026-09-11 | 5.060 | 5.170 | 5.030 | 5.040 | 5.040 | 3,000 |
| 2026-09-10 | 4.950 | 5.030 | 4.940 | 4.990 | 4.990 | 2,000 |
| 2026-09-09 | 4.990 | 5.130 | 4.900 | 5.050 | 5.050 | 15,500 |
| 2026-09-08 | 4.720 | 4.950 | 4.720 | 4.850 | 4.850 | 2,300 |
| 2026-09-04 | 4.840 | 4.930 | 4.810 | 4.930 | 4.930 | 3,100 |
| 2026-09-03 | 4.820 | 4.870 | 4.820 | 4.870 | 4.870 | 200 |
| 2026-09-02 | 5.010 | 5.050 | 4.930 | 4.950 | 4.950 | 6,800 |
| 2026-09-01 | 4.940 | 5.060 | 4.910 | 5.050 | 5.050 | 5,600 |
| 2026-08-31 | 5.170 | 5.250 | 4.830 | 4.970 | 4.970 | 13,600 |
| 2026-08-28 | 5.080 | 5.200 | 5.070 | 5.190 | 5.190 | 1,100 |
| 2026-08-27 | 5.450 | 5.450 | 5.060 | 5.160 | 5.160 | 18,400 |
| 2026-08-26 | 5.140 | 5.620 | 5.140 | 5.620 | 5.620 | 9,900 |
| 2026-08-25 | 4.940 | 5.570 | 4.940 | 5.140 | 5.140 | 18,600 |
| 2026-08-24 | 5.550 | 5.550 | 4.780 | 4.820 | 4.820 | 25,400 |
| 2026-08-21 | 5.610 | 5.730 | 5.500 | 5.560 | 5.560 | 9,300 |
| 2026-08-20 | 5.430 | 5.750 | 5.430 | 5.480 | 5.480 | 7,400 |
| 2026-08-19 | 4.990 | 5.480 | 4.990 | 5.450 | 5.450 | 8,000 |
| 2026-08-18 | 4.730 | 4.860 | 4.720 | 4.850 | 4.850 | 6,800 |
| 2026-08-17 | 4.740 | 4.740 | 4.700 | 4.700 | 4.700 | 400 |
| 2026-08-14 | 4.780 | 4.780 | 4.670 | 4.730 | 4.730 | 1,100 |
| 2026-08-13 | 4.880 | 4.900 | 4.730 | 4.800 | 4.800 | 1,100 |
| 2026-08-12 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 100 |
| 2026-08-11 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 1,400 |
| 2026-08-10 | 4.910 | 4.910 | 4.720 | 4.720 | 4.720 | 5,300 |
| 2026-08-07 | 5.060 | 5.070 | 4.820 | 5.070 | 5.070 | 5,200 |
| 2026-08-06 | 4.850 | 5.100 | 4.850 | 4.850 | 4.850 | 5,300 |
| 2026-08-05 | 5.030 | 5.060 | 4.840 | 4.930 | 4.930 | 3,100 |
| 2026-08-04 | 4.800 | 4.830 | 4.610 | 4.710 | 4.710 | 6,800 |
| 2026-07-31 | 4.940 | 4.940 | 4.800 | 4.820 | 4.820 | 2,400 |
| 2026-07-30 | 4.900 | 5.260 | 4.900 | 5.100 | 5.100 | 3,300 |
| 2026-07-29 | 4.840 | 4.840 | 4.830 | 4.830 | 4.830 | 500 |
| 2026-07-28 | 5.010 | 5.010 | 4.780 | 4.860 | 4.860 | 5,400 |
| 2026-07-27 | 5.030 | 5.070 | 4.900 | 5.040 | 5.040 | 2,300 |
| 2026-07-24 | 5.150 | 5.150 | 4.980 | 5.030 | 5.030 | 2,400 |
Page 1 of 21 · 1,239 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.