Briacell Therapeutics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	9.634	9.654	8.564	8.744	1,299.92	289
2023-03-08	9.993	10.043	9.594	9.654	1,435.11	77
2023-03-07	10.003	10.143	9.873	9.943	1,478.20	79
2023-03-06	10.673	10.673	9.873	10.023	1,490.08	153
2023-03-03	9.793	10.193	9.793	10.173	1,512.36	315
2023-03-02	9.574	9.764	9.564	9.694	1,441.05	9
2023-03-01	9.344	10.093	9.344	9.773	1,452.94	30
2023-02-28	9.294	9.644	9.194	9.634	1,432.14	38
2023-02-27	9.674	9.674	9.314	9.314	1,384.60	56
2023-02-24	9.793	9.793	9.444	9.594	1,426.20	27
2023-02-23	10.113	10.113	9.484	9.664	1,436.60	20
2023-02-22	9.334	9.993	9.194	9.993	1,485.62	59
2023-02-21	10.153	10.153	9.214	9.214	1,369.74	23
2023-02-17	10.173	10.173	9.893	9.893	1,470.77	34
2023-02-16	10.593	10.803	10.123	10.123	1,504.94	136
2023-02-15	10.543	10.783	10.043	10.753	1,598.53	117
2023-02-14	9.014	10.223	8.954	10.223	1,519.79	160
2023-02-13	8.974	9.284	8.864	8.954	1,331.12	30
2023-02-10	9.544	9.544	8.954	8.954	1,331.12	96
2023-02-09	9.464	9.644	9.444	9.644	1,433.63	15
2023-02-08	9.694	9.694	9.214	9.354	1,390.54	17
2023-02-07	9.714	9.833	9.359	9.359	1,391.29	9
2023-02-06	9.534	9.684	9.344	9.684	1,439.57	19
2023-02-03	9.234	9.554	9.234	9.524	1,415.80	61
2023-02-02	9.963	9.963	9.054	9.184	1,365.29	70
2023-02-01	9.893	9.993	9.833	9.953	1,479.68	20
2023-01-31	9.993	9.993	9.654	9.953	1,479.68	22
2023-01-30	9.913	10.083	9.783	9.893	1,470.77	39
2023-01-27	10.173	10.333	10.003	10.063	1,496.02	26
2023-01-26	9.744	10.263	9.744	10.123	1,504.94	63
2023-01-25	9.923	10.013	9.624	9.624	1,430.66	64
2023-01-24	9.943	10.113	9.793	9.873	1,467.80	78
2023-01-23	9.424	10.003	9.424	10.003	1,487.11	116
2023-01-20	9.524	9.734	9.244	9.384	1,395.00	118
2023-01-19	8.654	9.694	8.544	9.494	1,411.34	183
2023-01-18	9.354	9.434	8.584	8.634	1,283.58	111
2023-01-17	9.344	9.494	9.144	9.294	1,381.63	108
2023-01-16	8.994	9.364	8.994	9.344	1,389.06	137
2023-01-13	8.734	8.884	8.704	8.884	1,320.72	101
2023-01-12	8.684	9.274	8.584	8.704	1,293.98	85
2023-01-11	8.265	8.994	7.925	8.854	1,316.26	95
2023-01-10	7.475	8.195	7.395	8.045	1,195.93	180
2023-01-09	7.525	7.525	7.195	7.385	1,097.88	45
2023-01-06	7.205	7.395	7.155	7.155	1,063.71	91
2023-01-05	7.105	7.635	7.045	7.215	1,072.62	194
2023-01-04	6.296	7.055	6.296	7.035	1,045.88	73
2023-01-03	6.066	6.306	5.936	6.246	928.52	40
2022-12-30	5.996	6.066	5.766	5.896	876.52	88
2022-12-29	6.396	6.446	5.996	6.136	912.17	27
2022-12-28	5.906	6.266	5.886	6.186	919.60	32
2022-12-23	6.276	6.486	6.276	6.276	932.97	21
2022-12-22	6.915	6.915	5.876	6.496	965.66	92
2022-12-21	7.265	7.325	6.985	6.985	1,038.45	39
2022-12-20	7.365	7.465	7.225	7.275	1,081.53	13
2022-12-19	7.705	7.735	7.195	7.395	1,099.36	50
2022-12-16	7.705	7.915	7.705	7.855	1,167.70	176
2022-12-15	7.885	7.885	7.625	7.695	1,143.93	26
2022-12-14	7.855	7.965	7.835	7.885	1,172.16	33
2022-12-13	7.905	7.995	7.715	7.965	1,184.04	37
2022-12-12	7.545	8.075	7.545	7.975	1,185.53	133

← NewerPage 16 of 21 · 1,240 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.