Briacell Therapeutics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-31 | 9.584 | 9.694 | 9.184 | 9.694 | 1,441.05 | 29 |
| 2023-08-30 | 9.624 | 9.744 | 9.474 | 9.574 | 1,423.23 | 23 |
| 2023-08-29 | 9.993 | 10.063 | 9.404 | 9.634 | 1,432.14 | 60 |
| 2023-08-28 | 10.193 | 10.283 | 9.993 | 10.253 | 1,524.25 | 14 |
| 2023-08-25 | 10.023 | 10.193 | 9.773 | 10.193 | 1,515.34 | 13 |
| 2023-08-24 | 9.744 | 9.993 | 9.744 | 9.993 | 1,485.62 | 66 |
| 2023-08-23 | 9.544 | 9.734 | 9.444 | 9.624 | 1,430.66 | 18 |
| 2023-08-22 | 9.484 | 9.544 | 9.284 | 9.504 | 1,412.83 | 30 |
| 2023-08-21 | 9.524 | 9.524 | 9.194 | 9.324 | 1,386.09 | 10 |
| 2023-08-18 | 9.514 | 9.514 | 9.444 | 9.444 | 1,403.91 | 11 |
| 2023-08-17 | 9.494 | 9.793 | 9.494 | 9.744 | 1,448.48 | 41 |
| 2023-08-16 | 9.124 | 9.394 | 8.894 | 9.394 | 1,396.49 | 21 |
| 2023-08-15 | 9.494 | 9.584 | 9.414 | 9.414 | 1,399.46 | 35 |
| 2023-08-14 | 9.254 | 9.494 | 9.244 | 9.494 | 1,411.34 | 25 |
| 2023-08-11 | 9.224 | 9.494 | 9.224 | 9.314 | 1,384.60 | 23 |
| 2023-08-10 | 9.054 | 9.394 | 8.964 | 9.344 | 1,389.06 | 38 |
| 2023-08-09 | 8.944 | 9.094 | 8.894 | 9.034 | 1,343.00 | 17 |
| 2023-08-08 | 8.954 | 8.954 | 8.944 | 8.944 | 1,329.63 | 2 |
| 2023-08-04 | 9.094 | 9.104 | 8.784 | 8.874 | 1,319.23 | 36 |
| 2023-08-03 | 9.294 | 9.294 | 8.994 | 8.994 | 1,337.06 | 31 |
| 2023-08-02 | 8.994 | 9.304 | 8.684 | 9.254 | 1,375.69 | 134 |
| 2023-08-01 | 8.724 | 9.014 | 8.654 | 9.014 | 1,340.03 | 21 |
| 2023-07-31 | 8.374 | 8.754 | 8.294 | 8.754 | 1,301.41 | 35 |
| 2023-07-28 | 7.985 | 8.294 | 7.985 | 8.284 | 1,231.58 | 28 |
| 2023-07-27 | 8.095 | 8.095 | 7.945 | 7.945 | 1,181.07 | 5 |
| 2023-07-26 | 8.195 | 8.195 | 7.995 | 7.995 | 1,188.50 | 25 |
| 2023-07-25 | 8.294 | 8.294 | 8.055 | 8.195 | 1,218.21 | 9 |
| 2023-07-24 | 8.275 | 8.314 | 8.235 | 8.235 | 1,224.15 | 24 |
| 2023-07-21 | 8.454 | 8.494 | 8.384 | 8.424 | 1,252.38 | 12 |
| 2023-07-20 | 8.684 | 8.684 | 8.294 | 8.474 | 1,259.81 | 11 |
| 2023-07-19 | 8.504 | 8.624 | 8.444 | 8.484 | 1,261.29 | 27 |
| 2023-07-18 | 9.044 | 9.044 | 8.334 | 8.544 | 1,270.21 | 70 |
| 2023-07-17 | 8.614 | 8.664 | 8.544 | 8.544 | 1,270.21 | 34 |
| 2023-07-14 | 8.514 | 8.514 | 8.444 | 8.484 | 1,261.29 | 7 |
| 2023-07-13 | 8.584 | 8.594 | 8.474 | 8.494 | 1,262.78 | 65 |
| 2023-07-12 | 8.404 | 8.444 | 8.394 | 8.444 | 1,255.35 | 5 |
| 2023-07-11 | 8.554 | 8.594 | 8.534 | 8.594 | 1,277.64 | 3 |
| 2023-07-10 | 8.384 | 8.744 | 8.384 | 8.604 | 1,279.12 | 33 |
| 2023-07-07 | 8.344 | 8.534 | 8.344 | 8.534 | 1,268.72 | 28 |
| 2023-07-06 | 8.294 | 8.294 | 8.145 | 8.155 | 1,212.27 | 10 |
| 2023-07-05 | 8.754 | 8.754 | 8.494 | 8.494 | 1,262.78 | 7 |
| 2023-07-04 | 8.894 | 8.894 | 8.664 | 8.694 | 1,292.49 | 18 |
| 2023-06-30 | 8.095 | 8.314 | 8.055 | 8.314 | 1,236.04 | 12 |
| 2023-06-29 | 8.045 | 8.294 | 8.045 | 8.294 | 1,233.07 | 8 |
| 2023-06-28 | 7.945 | 8.165 | 7.895 | 8.055 | 1,197.41 | 17 |
| 2023-06-27 | 8.794 | 8.794 | 7.845 | 7.895 | 1,173.64 | 68 |
| 2023-06-26 | 7.935 | 8.504 | 7.815 | 8.494 | 1,262.78 | 17 |
| 2023-06-23 | 7.835 | 8.045 | 7.825 | 7.925 | 1,178.10 | 15 |
| 2023-06-22 | 7.495 | 7.905 | 7.495 | 7.895 | 1,173.64 | 20 |
| 2023-06-21 | 7.595 | 7.645 | 7.495 | 7.585 | 1,127.59 | 23 |
| 2023-06-20 | 8.005 | 8.095 | 7.645 | 7.665 | 1,139.47 | 58 |
| 2023-06-19 | 8.125 | 8.205 | 8.125 | 8.205 | 1,219.70 | 6 |
| 2023-06-16 | 7.945 | 8.125 | 7.945 | 8.045 | 1,195.93 | 68 |
| 2023-06-15 | 7.755 | 7.955 | 7.745 | 7.895 | 1,173.64 | 24 |
| 2023-06-13 | 8.015 | 8.115 | 7.645 | 7.645 | 1,136.50 | 36 |
| 2023-06-12 | 8.294 | 8.294 | 7.945 | 7.945 | 1,181.07 | 26 |
| 2023-06-09 | 8.604 | 8.894 | 8.245 | 8.304 | 1,234.55 | 37 |
| 2023-06-08 | 8.195 | 8.454 | 8.175 | 8.354 | 1,241.98 | 8 |
| 2023-06-07 | 8.195 | 8.394 | 8.195 | 8.225 | 1,222.67 | 11 |
| 2023-06-06 | 8.464 | 8.464 | 8.195 | 8.195 | 1,218.21 | 4 |
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.