Briacell Therapeutics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 4.750 | 4.910 | 4.380 | 4.480 | 672.00 | 28 |
| 2024-02-23 | 4.700 | 4.770 | 4.540 | 4.770 | 715.50 | 16 |
| 2024-02-22 | 4.850 | 4.940 | 4.780 | 4.780 | 717.00 | 59 |
| 2024-02-21 | 4.680 | 4.840 | 4.680 | 4.820 | 723.00 | 48 |
| 2024-02-20 | 4.220 | 4.620 | 4.140 | 4.620 | 693.00 | 24 |
| 2024-02-16 | 4.300 | 4.310 | 4.150 | 4.310 | 646.50 | 11 |
| 2024-02-15 | 4.650 | 4.650 | 4.350 | 4.350 | 652.50 | 59 |
| 2024-02-14 | 4.730 | 4.730 | 4.380 | 4.520 | 678.00 | 33 |
| 2024-02-13 | 4.900 | 4.990 | 4.580 | 4.620 | 693.00 | 54 |
| 2024-02-12 | 5.240 | 5.270 | 5.030 | 5.030 | 754.50 | 24 |
| 2024-02-09 | 5.360 | 5.410 | 5.220 | 5.290 | 793.50 | 58 |
| 2024-02-08 | 5.270 | 5.270 | 5.210 | 5.210 | 781.50 | 6 |
| 2024-02-07 | 5.660 | 5.660 | 5.280 | 5.280 | 792.00 | 16 |
| 2024-02-06 | 5.600 | 5.790 | 5.500 | 5.560 | 834.00 | 58 |
| 2024-02-05 | 5.220 | 5.350 | 5.180 | 5.260 | 789.00 | 21 |
| 2024-02-02 | 5.230 | 5.240 | 5.190 | 5.240 | 786.00 | 7 |
| 2024-02-01 | 5.340 | 5.340 | 5.170 | 5.230 | 784.50 | 84 |
| 2024-01-31 | 5.670 | 5.670 | 5.650 | 5.650 | 847.50 | 3 |
| 2024-01-30 | 5.800 | 5.810 | 5.610 | 5.800 | 870.00 | 21 |
| 2024-01-29 | 5.480 | 5.770 | 5.450 | 5.770 | 865.50 | 24 |
| 2024-01-26 | 5.320 | 5.450 | 5.320 | 5.430 | 814.50 | 58 |
| 2024-01-25 | 5.380 | 5.410 | 5.300 | 5.320 | 798.00 | 4 |
| 2024-01-24 | 5.310 | 5.350 | 5.270 | 5.290 | 793.50 | 24 |
| 2024-01-23 | 5.540 | 5.580 | 5.280 | 5.480 | 822.00 | 25 |
| 2024-01-22 | 5.550 | 5.660 | 5.450 | 5.660 | 849.00 | 9 |
| 2024-01-19 | 5.840 | 5.840 | 5.440 | 5.510 | 826.50 | 7 |
| 2024-01-18 | 6.140 | 6.180 | 5.750 | 5.910 | 886.50 | 22 |
| 2024-01-17 | 5.610 | 6.000 | 5.350 | 5.980 | 897.00 | 26 |
| 2024-01-16 | 5.960 | 5.960 | 5.610 | 5.610 | 841.50 | 17 |
| 2024-01-12 | 5.700 | 5.990 | 5.700 | 5.960 | 894.00 | 24 |
| 2024-01-11 | 5.990 | 6.000 | 5.710 | 5.710 | 856.50 | 74 |
| 2024-01-10 | 6.610 | 6.610 | 5.910 | 6.010 | 901.50 | 54 |
| 2024-01-09 | 7.120 | 7.120 | 6.450 | 6.450 | 967.50 | 41 |
| 2024-01-08 | 7.150 | 7.450 | 6.920 | 7.180 | 1,077.00 | 32 |
| 2024-01-05 | 7.060 | 7.250 | 6.940 | 7.150 | 1,072.50 | 39 |
| 2024-01-04 | 6.780 | 7.450 | 6.680 | 7.100 | 1,065.00 | 59 |
| 2024-01-03 | 7.010 | 7.010 | 6.660 | 6.690 | 1,003.50 | 27 |
| 2024-01-02 | 8.000 | 8.000 | 7.130 | 7.130 | 1,069.50 | 37 |
| 2023-12-29 | 7.400 | 7.820 | 7.400 | 7.800 | 1,170.00 | 45 |
| 2023-12-28 | 7.190 | 7.650 | 6.940 | 7.250 | 1,087.50 | 93 |
| 2023-12-27 | 6.850 | 7.110 | 6.680 | 7.000 | 1,050.00 | 88 |
| 2023-12-22 | 5.350 | 5.930 | 5.350 | 5.930 | 889.50 | 11 |
| 2023-12-21 | 5.500 | 5.500 | 5.180 | 5.390 | 808.50 | 24 |
| 2023-12-20 | 5.500 | 5.880 | 5.170 | 5.460 | 819.00 | 47 |
| 2023-12-19 | 5.610 | 5.670 | 5.500 | 5.500 | 825.00 | 13 |
| 2023-12-18 | 5.570 | 5.630 | 5.500 | 5.500 | 825.00 | 4 |
| 2023-12-15 | 5.770 | 5.770 | 5.530 | 5.600 | 840.00 | 6 |
| 2023-12-14 | 5.500 | 5.710 | 5.480 | 5.690 | 853.50 | 44 |
| 2023-12-13 | 5.560 | 5.760 | 5.190 | 5.470 | 820.50 | 75 |
| 2023-12-12 | 6.360 | 6.360 | 5.660 | 5.690 | 853.50 | 46 |
| 2023-12-11 | 6.800 | 6.800 | 6.160 | 6.240 | 936.00 | 19 |
| 2023-12-08 | 6.530 | 6.610 | 6.290 | 6.300 | 945.00 | 73 |
| 2023-12-07 | 6.810 | 6.810 | 6.510 | 6.610 | 991.50 | 10 |
| 2023-12-06 | 7.250 | 7.250 | 6.890 | 6.890 | 1,033.50 | 31 |
| 2023-12-05 | 7.200 | 7.260 | 7.130 | 7.130 | 1,069.50 | 13 |
| 2023-12-04 | 7.300 | 7.500 | 7.210 | 7.210 | 1,081.50 | 21 |
| 2023-12-01 | 7.180 | 7.220 | 6.950 | 7.220 | 1,083.00 | 22 |
| 2023-11-30 | 7.010 | 7.200 | 6.910 | 7.120 | 1,068.00 | 29 |
| 2023-11-29 | 6.810 | 6.950 | 6.750 | 6.950 | 1,042.50 | 14 |
| 2023-11-28 | 6.720 | 6.850 | 6.720 | 6.750 | 1,012.50 | 20 |
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.