Briacell Therapeutics Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-05	8.394	8.444	8.394	8.444	1,255.35	5
2023-06-02	8.314	8.394	8.185	8.185	1,216.73	16
2023-06-01	8.145	8.394	8.145	8.394	1,247.92	7
2023-05-31	7.985	8.055	7.875	8.055	1,197.41	7
2023-05-30	8.205	8.294	7.855	7.855	1,167.70	28
2023-05-29	8.155	8.674	8.155	8.344	1,240.50	7
2023-05-26	8.155	8.215	8.055	8.065	1,198.90	17
2023-05-25	8.474	8.474	8.095	8.215	1,221.18	10
2023-05-24	8.774	8.774	8.115	8.185	1,216.73	72
2023-05-23	8.484	8.664	8.474	8.474	1,259.81	31
2023-05-19	7.955	8.454	7.955	8.294	1,233.07	58
2023-05-18	8.205	8.205	7.775	7.915	1,176.61	96
2023-05-17	8.394	8.484	8.075	8.284	1,231.58	36
2023-05-16	8.864	8.894	8.454	8.454	1,256.84	58
2023-05-15	9.084	9.134	8.794	8.854	1,316.26	40
2023-05-12	9.394	9.394	8.584	8.844	1,314.78	285
2023-05-11	9.744	9.744	9.364	9.394	1,396.49	25
2023-05-10	9.744	9.744	9.494	9.494	1,411.34	50
2023-05-09	9.764	9.793	9.594	9.793	1,455.91	21
2023-05-08	9.354	9.714	9.354	9.714	1,444.03	65
2023-05-05	9.544	9.544	9.294	9.364	1,392.03	55
2023-05-04	9.494	9.654	9.494	9.524	1,415.80	29
2023-05-03	9.494	9.664	9.474	9.544	1,418.77	25
2023-05-02	9.823	9.823	9.404	9.464	1,406.88	29
2023-05-01	10.193	10.193	9.594	9.594	1,426.20	41
2023-04-28	9.644	10.093	9.644	9.973	1,482.65	99
2023-04-27	9.554	9.624	9.374	9.624	1,430.66	21
2023-04-26	9.504	9.873	9.504	9.594	1,426.20	90
2023-04-25	9.604	9.674	9.404	9.474	1,408.37	214
2023-04-24	9.893	9.893	9.604	9.704	1,442.54	102
2023-04-21	9.764	9.973	9.644	9.943	1,478.20	45
2023-04-20	9.704	9.803	9.654	9.654	1,435.11	4
2023-04-19	9.494	9.773	9.384	9.584	1,424.71	54
2023-04-18	9.893	9.893	9.554	9.574	1,423.23	13
2023-04-17	9.744	10.203	9.644	10.133	1,506.42	342
2023-04-14	9.724	9.724	9.544	9.544	1,418.77	61
2023-04-13	9.933	9.933	9.444	9.534	1,417.28	83
2023-04-12	9.744	9.754	9.394	9.604	1,427.68	32
2023-04-11	9.823	9.823	9.474	9.594	1,426.20	35
2023-04-10	9.684	9.923	9.354	9.923	1,475.22	17
2023-04-06	9.594	9.664	9.354	9.354	1,390.54	8
2023-04-05	9.384	9.624	9.294	9.594	1,426.20	37
2023-04-04	9.843	9.843	9.294	9.394	1,396.49	14
2023-04-03	10.013	10.443	9.644	9.833	1,461.85	83
2023-03-31	9.793	10.073	9.734	10.023	1,490.08	97
2023-03-30	9.993	9.993	9.314	9.574	1,423.23	51
2023-03-29	9.454	9.833	9.344	9.694	1,441.05	107
2023-03-28	9.793	9.793	9.434	9.434	1,402.43	61
2023-03-27	9.434	9.813	9.374	9.803	1,457.40	189
2023-03-24	9.404	9.554	9.384	9.554	1,420.26	57
2023-03-23	9.424	9.494	9.094	9.304	1,383.12	19
2023-03-22	9.364	9.364	9.144	9.354	1,390.54	45
2023-03-21	9.504	9.744	9.364	9.364	1,392.03	22
2023-03-20	9.624	9.624	9.324	9.584	1,424.71	26
2023-03-17	9.554	9.684	9.454	9.454	1,405.40	76
2023-03-16	9.664	9.744	9.594	9.674	1,438.08	22
2023-03-15	9.414	9.694	9.334	9.574	1,423.23	43
2023-03-14	9.404	9.644	9.364	9.644	1,433.63	25
2023-03-13	8.604	9.524	8.604	9.504	1,412.83	107
2023-03-10	9.174	9.184	8.494	8.494	1,262.78	277

← NewerPage 15 of 21 · 1,235 trading daysOlder →

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.