Briacell Therapeutics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 2.000 | 2.040 | 1.970 | 1.980 | 297.00 | 156 |
| 2024-05-22 | 2.070 | 2.080 | 2.030 | 2.080 | 312.00 | 52 |
| 2024-05-21 | 2.200 | 2.200 | 2.030 | 2.100 | 315.00 | 97 |
| 2024-05-17 | 2.050 | 2.050 | 1.800 | 1.870 | 280.50 | 73 |
| 2024-05-16 | 2.320 | 2.320 | 1.800 | 1.960 | 294.00 | 469 |
| 2024-05-15 | 2.840 | 2.840 | 2.220 | 2.300 | 345.00 | 236 |
| 2024-05-14 | 2.970 | 2.980 | 2.860 | 2.860 | 429.00 | 8 |
| 2024-05-13 | 3.060 | 3.060 | 2.990 | 2.990 | 448.50 | 5 |
| 2024-05-10 | 3.190 | 3.200 | 3.020 | 3.040 | 456.00 | 20 |
| 2024-05-09 | 3.240 | 3.270 | 3.080 | 3.090 | 463.50 | 7 |
| 2024-05-08 | 3.180 | 3.200 | 3.080 | 3.080 | 462.00 | 4 |
| 2024-05-07 | 3.100 | 3.100 | 3.070 | 3.070 | 460.50 | 1 |
| 2024-05-03 | 3.050 | 3.050 | 3.040 | 3.040 | 456.00 | 5 |
| 2024-05-02 | 2.980 | 3.050 | 2.980 | 3.050 | 457.50 | 7 |
| 2024-05-01 | 2.860 | 2.890 | 2.860 | 2.890 | 433.50 | 13 |
| 2024-04-30 | 2.940 | 2.960 | 2.940 | 2.960 | 444.00 | 5 |
| 2024-04-29 | 2.950 | 2.950 | 2.950 | 2.950 | 442.50 | 2 |
| 2024-04-26 | 3.010 | 3.010 | 2.910 | 2.930 | 439.50 | 13 |
| 2024-04-25 | 2.940 | 3.030 | 2.940 | 3.010 | 451.50 | 15 |
| 2024-04-24 | 3.120 | 3.120 | 3.000 | 3.000 | 450.00 | 17 |
| 2024-04-23 | 3.120 | 3.190 | 3.080 | 3.150 | 472.50 | 45 |
| 2024-04-22 | 2.830 | 2.940 | 2.800 | 2.940 | 441.00 | 7 |
| 2024-04-19 | 3.030 | 3.080 | 2.860 | 2.860 | 429.00 | 37 |
| 2024-04-18 | 3.000 | 3.000 | 2.950 | 2.950 | 442.50 | 5 |
| 2024-04-17 | 3.130 | 3.130 | 2.900 | 2.970 | 445.50 | 101 |
| 2024-04-16 | 3.240 | 3.240 | 2.860 | 3.130 | 469.50 | 46 |
| 2024-04-15 | 3.410 | 3.410 | 3.230 | 3.240 | 486.00 | 45 |
| 2024-04-12 | 3.690 | 3.690 | 3.400 | 3.400 | 510.00 | 45 |
| 2024-04-11 | 3.710 | 3.760 | 3.710 | 3.710 | 556.50 | 71 |
| 2024-04-10 | 3.900 | 3.900 | 3.700 | 3.700 | 555.00 | 21 |
| 2024-04-09 | 3.880 | 3.930 | 3.840 | 3.880 | 582.00 | 13 |
| 2024-04-08 | 3.650 | 3.990 | 3.650 | 3.950 | 592.50 | 40 |
| 2024-04-05 | 3.820 | 3.830 | 3.690 | 3.690 | 553.50 | 58 |
| 2024-04-04 | 4.010 | 4.080 | 3.735 | 3.820 | 573.00 | 153 |
| 2024-04-03 | 3.940 | 4.030 | 3.900 | 3.900 | 585.00 | 92 |
| 2024-04-02 | 3.850 | 3.850 | 3.740 | 3.740 | 561.00 | 17 |
| 2024-04-01 | 3.980 | 3.980 | 3.740 | 3.850 | 577.50 | 48 |
| 2024-03-28 | 3.640 | 3.950 | 3.640 | 3.880 | 582.00 | 151 |
| 2024-03-27 | 3.440 | 3.630 | 3.370 | 3.630 | 544.50 | 145 |
| 2024-03-26 | 3.740 | 3.740 | 3.310 | 3.480 | 522.00 | 102 |
| 2024-03-25 | 3.500 | 3.940 | 3.500 | 3.890 | 583.50 | 217 |
| 2024-03-22 | 3.130 | 3.450 | 3.010 | 3.420 | 513.00 | 241 |
| 2024-03-21 | 3.250 | 3.250 | 3.000 | 3.020 | 453.00 | 152 |
| 2024-03-20 | 3.690 | 3.690 | 3.000 | 3.020 | 453.00 | 235 |
| 2024-03-19 | 3.780 | 3.840 | 3.650 | 3.650 | 547.50 | 75 |
| 2024-03-18 | 4.010 | 4.010 | 3.650 | 3.910 | 586.50 | 117 |
| 2024-03-15 | 4.050 | 4.050 | 4.000 | 4.000 | 600.00 | 95 |
| 2024-03-14 | 3.840 | 4.060 | 3.780 | 4.040 | 606.00 | 71 |
| 2024-03-13 | 3.990 | 4.100 | 3.920 | 3.990 | 598.50 | 83 |
| 2024-03-12 | 4.010 | 4.050 | 3.950 | 4.050 | 607.50 | 22 |
| 2024-03-11 | 4.050 | 4.060 | 3.910 | 4.040 | 606.00 | 129 |
| 2024-03-08 | 3.930 | 4.100 | 3.830 | 3.990 | 598.50 | 138 |
| 2024-03-07 | 4.260 | 4.270 | 3.820 | 3.900 | 585.00 | 115 |
| 2024-03-06 | 4.590 | 4.590 | 4.170 | 4.240 | 636.00 | 10 |
| 2024-03-05 | 4.500 | 4.570 | 4.500 | 4.570 | 685.50 | 4 |
| 2024-03-04 | 4.600 | 4.750 | 4.550 | 4.680 | 702.00 | 6 |
| 2024-03-01 | 4.750 | 4.800 | 4.600 | 4.750 | 712.50 | 29 |
| 2024-02-29 | 4.790 | 4.820 | 4.600 | 4.650 | 697.50 | 49 |
| 2024-02-28 | 4.540 | 4.640 | 4.540 | 4.570 | 685.50 | 4 |
| 2024-02-27 | 4.480 | 4.670 | 4.370 | 4.570 | 685.50 | 37 |
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.