Briacell Therapeutics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-27 | 6.890 | 7.200 | 6.690 | 6.720 | 1,008.00 | 87 |
| 2023-11-24 | 6.130 | 6.860 | 6.130 | 6.800 | 1,020.00 | 62 |
| 2023-11-23 | 6.300 | 6.300 | 6.300 | 6.300 | 945.00 | 1 |
| 2023-11-22 | 6.150 | 6.290 | 5.920 | 6.220 | 933.00 | 5 |
| 2023-11-21 | 6.020 | 6.070 | 5.680 | 6.050 | 907.50 | 16 |
| 2023-11-20 | 5.890 | 6.190 | 5.890 | 6.170 | 925.50 | 2 |
| 2023-11-17 | 5.650 | 6.110 | 5.590 | 6.080 | 912.00 | 33 |
| 2023-11-16 | 5.810 | 5.890 | 5.685 | 5.685 | 852.75 | 15 |
| 2023-11-15 | 5.700 | 5.820 | 5.500 | 5.820 | 873.00 | 7 |
| 2023-11-14 | 5.580 | 5.740 | 5.580 | 5.720 | 858.00 | 24 |
| 2023-11-13 | 5.560 | 5.560 | 5.370 | 5.410 | 811.50 | 5 |
| 2023-11-10 | 5.600 | 5.620 | 5.340 | 5.450 | 817.50 | 46 |
| 2023-11-09 | 5.600 | 5.620 | 5.440 | 5.440 | 816.00 | 10 |
| 2023-11-08 | 5.870 | 5.870 | 5.530 | 5.540 | 831.00 | 31 |
| 2023-11-07 | 5.860 | 5.880 | 5.860 | 5.860 | 879.00 | 10 |
| 2023-11-06 | 6.020 | 6.070 | 5.730 | 5.900 | 885.00 | 23 |
| 2023-11-03 | 5.320 | 5.980 | 5.220 | 5.950 | 892.50 | 150 |
| 2023-11-02 | 5.650 | 5.650 | 5.420 | 5.440 | 816.00 | 33 |
| 2023-11-01 | 5.710 | 5.710 | 5.250 | 5.430 | 814.50 | 14 |
| 2023-10-31 | 5.500 | 5.900 | 5.500 | 5.900 | 885.00 | 17 |
| 2023-10-30 | 5.360 | 5.640 | 5.220 | 5.590 | 838.50 | 9 |
| 2023-10-27 | 5.850 | 5.850 | 5.210 | 5.210 | 781.50 | 28 |
| 2023-10-26 | 6.610 | 6.610 | 5.700 | 6.020 | 903.00 | 45 |
| 2023-10-25 | 6.770 | 6.930 | 6.620 | 6.740 | 1,011.00 | 39 |
| 2023-10-24 | 6.780 | 6.940 | 6.730 | 6.780 | 1,017.00 | 17 |
| 2023-10-23 | 7.210 | 7.220 | 6.920 | 7.060 | 1,059.00 | 9 |
| 2023-10-20 | 7.630 | 7.630 | 7.010 | 7.090 | 1,063.50 | 9 |
| 2023-10-19 | 7.410 | 7.550 | 7.410 | 7.550 | 1,132.50 | 2 |
| 2023-10-18 | 7.740 | 7.800 | 7.370 | 7.370 | 1,105.50 | 5 |
| 2023-10-17 | 7.780 | 7.780 | 7.650 | 7.660 | 1,149.00 | 4 |
| 2023-10-16 | 6.640 | 7.670 | 6.640 | 7.660 | 1,149.00 | 33 |
| 2023-10-13 | 7.250 | 7.250 | 6.730 | 6.730 | 1,009.50 | 9 |
| 2023-10-12 | 7.470 | 7.530 | 7.080 | 7.080 | 1,062.00 | 12 |
| 2023-10-11 | 7.700 | 7.760 | 7.600 | 7.600 | 1,140.00 | 10 |
| 2023-10-10 | 7.680 | 7.850 | 7.560 | 7.560 | 1,134.00 | 14 |
| 2023-10-06 | 8.350 | 8.500 | 7.930 | 8.020 | 1,203.00 | 17 |
| 2023-10-05 | 8.010 | 8.060 | 7.750 | 8.060 | 1,209.00 | 22 |
| 2023-10-04 | 8.000 | 8.000 | 7.850 | 7.850 | 1,177.50 | 2 |
| 2023-10-03 | 8.190 | 8.260 | 7.960 | 7.960 | 1,194.00 | 20 |
| 2023-10-02 | 8.650 | 8.650 | 8.200 | 8.230 | 1,234.50 | 11 |
| 2023-09-29 | 7.930 | 8.600 | 7.930 | 8.410 | 1,261.50 | 23 |
| 2023-09-28 | 7.850 | 7.900 | 7.850 | 7.900 | 1,185.00 | 8 |
| 2023-09-27 | 7.550 | 7.940 | 7.550 | 7.820 | 1,173.00 | 15 |
| 2023-09-26 | 7.500 | 7.530 | 7.420 | 7.420 | 1,113.00 | 15 |
| 2023-09-25 | 7.310 | 7.390 | 7.310 | 7.390 | 1,108.50 | 1 |
| 2023-09-22 | 7.710 | 7.710 | 7.290 | 7.390 | 1,108.50 | 45 |
| 2023-09-21 | 7.750 | 7.810 | 7.700 | 7.800 | 1,170.00 | 16 |
| 2023-09-20 | 7.680 | 7.920 | 7.680 | 7.900 | 1,185.00 | 7 |
| 2023-09-19 | 7.800 | 7.880 | 7.650 | 7.760 | 1,164.00 | 13 |
| 2023-09-18 | 8.140 | 8.140 | 7.850 | 7.970 | 1,195.50 | 27 |
| 2023-09-15 | 8.580 | 8.580 | 8.220 | 8.390 | 1,258.50 | 19 |
| 2023-09-14 | 8.400 | 8.480 | 8.370 | 8.480 | 1,272.00 | 15 |
| 2023-09-13 | 8.710 | 8.710 | 8.320 | 8.440 | 1,266.00 | 6 |
| 2023-09-12 | 8.300 | 8.820 | 8.250 | 8.820 | 1,323.00 | 18 |
| 2023-09-11 | 8.800 | 8.900 | 8.560 | 8.560 | 1,284.00 | 20 |
| 2023-09-08 | 9.370 | 9.650 | 8.610 | 8.880 | 1,332.00 | 70 |
| 2023-09-07 | 9.050 | 9.240 | 8.960 | 9.200 | 1,380.00 | 21 |
| 2023-09-06 | 9.270 | 9.300 | 9.100 | 9.100 | 1,365.00 | 24 |
| 2023-09-05 | 9.300 | 9.350 | 9.100 | 9.350 | 1,402.50 | 8 |
| 2023-09-01 | 9.893 | 9.893 | 9.384 | 9.384 | 1,395.00 | 19 |
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.