Briacell Therapeutics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 1.040 | 1.110 | 1.040 | 1.110 | 166.50 | 152 |
| 2024-08-21 | 0.900 | 1.030 | 0.900 | 0.990 | 148.50 | 49 |
| 2024-08-20 | 0.840 | 1.000 | 0.820 | 0.960 | 144.00 | 153 |
| 2024-08-19 | 0.790 | 0.820 | 0.790 | 0.820 | 123.00 | 70 |
| 2024-08-15 | 0.780 | 0.780 | 0.780 | 0.780 | 117.00 | 27 |
| 2024-08-14 | 0.750 | 0.770 | 0.750 | 0.760 | 114.00 | 17 |
| 2024-08-13 | 0.800 | 0.800 | 0.780 | 0.780 | 117.00 | 13 |
| 2024-08-12 | 0.810 | 0.810 | 0.800 | 0.800 | 120.00 | 33 |
| 2024-08-09 | 0.830 | 0.830 | 0.820 | 0.820 | 123.00 | 10 |
| 2024-08-08 | 0.820 | 0.830 | 0.820 | 0.830 | 124.50 | 17 |
| 2024-08-07 | 0.790 | 0.790 | 0.790 | 0.790 | 118.50 | 17 |
| 2024-08-06 | 0.850 | 0.860 | 0.850 | 0.850 | 127.50 | 18 |
| 2024-08-02 | 0.890 | 0.940 | 0.890 | 0.940 | 141.00 | 13 |
| 2024-08-01 | 1.010 | 1.010 | 0.970 | 0.980 | 147.00 | 49 |
| 2024-07-31 | 1.010 | 1.030 | 1.010 | 1.030 | 154.50 | 12 |
| 2024-07-30 | 1.030 | 1.030 | 1.020 | 1.020 | 153.00 | 7 |
| 2024-07-26 | 1.040 | 1.050 | 1.030 | 1.050 | 157.50 | 11 |
| 2024-07-25 | 1.020 | 1.080 | 1.000 | 1.080 | 162.00 | 25 |
| 2024-07-24 | 0.920 | 1.050 | 0.840 | 1.050 | 157.50 | 125 |
| 2024-07-23 | 0.940 | 0.970 | 0.890 | 0.970 | 145.50 | 48 |
| 2024-07-22 | 1.040 | 1.040 | 0.860 | 0.930 | 139.50 | 958 |
| 2024-07-19 | 1.050 | 1.140 | 1.050 | 1.140 | 171.00 | 73 |
| 2024-07-18 | 1.230 | 1.230 | 0.990 | 1.050 | 157.50 | 971 |
| 2024-07-17 | 1.310 | 1.310 | 1.240 | 1.250 | 187.50 | 18 |
| 2024-07-16 | 1.310 | 1.330 | 1.240 | 1.300 | 195.00 | 45 |
| 2024-07-15 | 1.250 | 1.260 | 1.220 | 1.250 | 187.50 | 4 |
| 2024-07-12 | 1.260 | 1.260 | 1.180 | 1.200 | 180.00 | 19 |
| 2024-07-11 | 1.330 | 1.330 | 1.200 | 1.250 | 187.50 | 69 |
| 2024-07-10 | 1.330 | 1.430 | 1.330 | 1.360 | 204.00 | 36 |
| 2024-07-09 | 1.420 | 1.420 | 1.370 | 1.370 | 205.50 | 97 |
| 2024-07-08 | 1.390 | 1.440 | 1.390 | 1.410 | 211.50 | 22 |
| 2024-07-05 | 1.420 | 1.450 | 1.410 | 1.410 | 211.50 | 12 |
| 2024-07-04 | 1.370 | 1.490 | 1.370 | 1.400 | 210.00 | 22 |
| 2024-07-03 | 1.370 | 1.370 | 1.370 | 1.370 | 205.50 | 12 |
| 2024-07-02 | 1.530 | 1.530 | 1.290 | 1.360 | 204.00 | 60 |
| 2024-06-28 | 1.520 | 1.540 | 1.510 | 1.525 | 228.75 | 12 |
| 2024-06-27 | 1.460 | 1.510 | 1.400 | 1.410 | 211.50 | 85 |
| 2024-06-26 | 1.300 | 1.530 | 1.300 | 1.530 | 229.50 | 91 |
| 2024-06-25 | 1.430 | 1.430 | 1.300 | 1.300 | 195.00 | 37 |
| 2024-06-24 | 1.700 | 1.710 | 1.370 | 1.520 | 228.00 | 170 |
| 2024-06-21 | 1.710 | 1.740 | 1.620 | 1.620 | 243.00 | 36 |
| 2024-06-20 | 1.900 | 1.900 | 1.710 | 1.760 | 264.00 | 80 |
| 2024-06-19 | 1.850 | 2.070 | 1.850 | 2.000 | 300.00 | 8 |
| 2024-06-18 | 1.850 | 1.860 | 1.810 | 1.840 | 276.00 | 19 |
| 2024-06-17 | 1.960 | 2.040 | 1.960 | 1.970 | 295.50 | 4 |
| 2024-06-14 | 1.720 | 1.890 | 1.720 | 1.890 | 283.50 | 6 |
| 2024-06-13 | 1.810 | 1.850 | 1.810 | 1.840 | 276.00 | 18 |
| 2024-06-12 | 1.820 | 1.820 | 1.780 | 1.790 | 268.50 | 43 |
| 2024-06-11 | 1.840 | 1.870 | 1.710 | 1.790 | 268.50 | 77 |
| 2024-06-07 | 1.940 | 1.940 | 1.850 | 1.900 | 285.00 | 37 |
| 2024-06-06 | 2.090 | 2.100 | 1.870 | 1.910 | 286.50 | 113 |
| 2024-06-05 | 1.920 | 2.100 | 1.890 | 2.010 | 301.50 | 86 |
| 2024-06-04 | 2.200 | 2.200 | 1.880 | 1.920 | 288.00 | 27 |
| 2024-06-03 | 2.320 | 2.340 | 2.090 | 2.090 | 313.50 | 19 |
| 2024-05-31 | 2.180 | 2.370 | 2.180 | 2.290 | 343.50 | 107 |
| 2024-05-30 | 2.040 | 2.220 | 1.900 | 2.140 | 321.00 | 133 |
| 2024-05-29 | 1.870 | 2.100 | 1.870 | 2.040 | 306.00 | 19 |
| 2024-05-28 | 1.920 | 1.920 | 1.900 | 1.900 | 285.00 | 11 |
| 2024-05-27 | 1.910 | 1.940 | 1.780 | 1.940 | 291.00 | 12 |
| 2024-05-24 | 2.050 | 2.050 | 1.770 | 1.970 | 295.50 | 245 |
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.