Briacell Therapeutics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 7.545 | 8.075 | 7.545 | 7.975 | 1,185.53 | 133 |
| 2022-12-09 | 7.755 | 7.780 | 7.595 | 7.780 | 1,156.56 | 26 |
| 2022-12-08 | 7.995 | 7.995 | 7.385 | 7.805 | 1,160.27 | 82 |
| 2022-12-07 | 8.095 | 8.095 | 7.645 | 7.745 | 1,151.36 | 61 |
| 2022-12-06 | 7.895 | 8.165 | 7.895 | 8.015 | 1,191.47 | 21 |
| 2022-12-05 | 7.255 | 7.915 | 7.255 | 7.915 | 1,176.61 | 16 |
| 2022-12-02 | 7.345 | 7.575 | 7.345 | 7.425 | 1,103.82 | 68 |
| 2022-12-01 | 7.295 | 7.535 | 7.035 | 7.515 | 1,117.19 | 116 |
| 2022-11-30 | 7.455 | 7.585 | 7.055 | 7.235 | 1,075.59 | 68 |
| 2022-11-29 | 7.655 | 7.865 | 7.515 | 7.655 | 1,137.99 | 27 |
| 2022-11-28 | 7.505 | 7.765 | 7.435 | 7.645 | 1,136.50 | 12 |
| 2022-11-25 | 7.635 | 7.715 | 7.625 | 7.665 | 1,139.47 | 10 |
| 2022-11-23 | 7.545 | 7.695 | 7.445 | 7.635 | 1,135.02 | 42 |
| 2022-11-22 | 7.445 | 7.445 | 7.285 | 7.415 | 1,102.33 | 22 |
| 2022-11-21 | 7.455 | 7.715 | 7.445 | 7.665 | 1,139.47 | 21 |
| 2022-11-18 | 7.595 | 7.595 | 7.345 | 7.555 | 1,123.13 | 15 |
| 2022-11-17 | 7.595 | 7.745 | 7.505 | 7.505 | 1,115.70 | 27 |
| 2022-11-16 | 7.355 | 7.635 | 7.245 | 7.525 | 1,118.67 | 52 |
| 2022-11-15 | 7.495 | 7.575 | 7.225 | 7.235 | 1,075.59 | 19 |
| 2022-11-14 | 7.655 | 7.655 | 7.405 | 7.425 | 1,103.82 | 20 |
| 2022-11-11 | 7.645 | 7.995 | 7.565 | 7.595 | 1,129.07 | 15 |
| 2022-11-10 | 8.115 | 8.115 | 7.395 | 7.885 | 1,172.16 | 215 |
| 2022-11-09 | 8.045 | 8.045 | 7.485 | 7.545 | 1,121.65 | 33 |
| 2022-11-08 | 8.205 | 8.294 | 8.095 | 8.145 | 1,210.78 | 45 |
| 2022-11-07 | 7.835 | 8.414 | 7.835 | 8.364 | 1,243.47 | 48 |
| 2022-11-04 | 7.755 | 7.775 | 7.515 | 7.725 | 1,148.39 | 88 |
| 2022-11-03 | 7.435 | 7.885 | 7.435 | 7.805 | 1,160.27 | 29 |
| 2022-11-02 | 7.565 | 7.565 | 7.225 | 7.355 | 1,093.42 | 25 |
| 2022-11-01 | 7.885 | 7.885 | 7.245 | 7.245 | 1,077.08 | 66 |
| 2022-10-31 | 7.375 | 7.525 | 7.325 | 7.415 | 1,102.33 | 54 |
| 2022-10-28 | 6.985 | 7.425 | 6.985 | 7.255 | 1,078.56 | 11 |
| 2022-10-27 | 7.445 | 7.445 | 6.885 | 7.095 | 1,054.79 | 38 |
| 2022-10-26 | 7.615 | 7.695 | 7.415 | 7.475 | 1,111.25 | 70 |
| 2022-10-25 | 8.145 | 8.255 | 7.025 | 7.415 | 1,102.33 | 172 |
| 2022-10-24 | 8.534 | 8.534 | 7.545 | 7.945 | 1,181.07 | 43 |
| 2022-10-21 | 8.704 | 8.704 | 8.245 | 8.414 | 1,250.90 | 31 |
| 2022-10-20 | 8.364 | 8.594 | 8.255 | 8.594 | 1,277.64 | 21 |
| 2022-10-19 | 8.394 | 8.534 | 7.905 | 7.915 | 1,176.61 | 11 |
| 2022-10-18 | 9.174 | 9.174 | 8.534 | 8.534 | 1,268.72 | 18 |
| 2022-10-17 | 9.124 | 9.264 | 9.074 | 9.264 | 1,377.17 | 10 |
| 2022-10-14 | 9.234 | 9.244 | 9.114 | 9.114 | 1,354.89 | 16 |
| 2022-10-13 | 8.404 | 9.064 | 8.404 | 9.049 | 1,345.23 | 40 |
| 2022-10-12 | 8.304 | 8.744 | 8.304 | 8.734 | 1,298.43 | 57 |
| 2022-10-11 | 8.155 | 8.155 | 7.925 | 8.135 | 1,209.30 | 43 |
| 2022-10-07 | 8.195 | 8.334 | 8.185 | 8.284 | 1,231.58 | 40 |
| 2022-10-06 | 8.414 | 8.444 | 8.294 | 8.294 | 1,233.07 | 29 |
| 2022-10-05 | 8.175 | 8.414 | 8.055 | 8.354 | 1,241.98 | 11 |
| 2022-10-04 | 8.045 | 8.065 | 7.925 | 8.025 | 1,192.96 | 11 |
| 2022-10-03 | 7.685 | 8.015 | 7.605 | 7.935 | 1,179.59 | 19 |
| 2022-09-30 | 7.525 | 8.005 | 7.475 | 7.845 | 1,166.21 | 18 |
| 2022-09-29 | 7.995 | 7.995 | 7.365 | 7.365 | 1,094.90 | 22 |
| 2022-09-28 | 8.045 | 8.065 | 8.045 | 8.065 | 1,198.90 | 2 |
| 2022-09-27 | 7.835 | 8.075 | 7.835 | 7.835 | 1,164.73 | 29 |
| 2022-09-26 | 7.895 | 8.145 | 7.735 | 7.775 | 1,155.82 | 15 |
| 2022-09-23 | 8.175 | 8.175 | 7.905 | 7.905 | 1,175.13 | 58 |
| 2022-09-22 | 8.155 | 8.185 | 7.985 | 8.140 | 1,210.04 | 16 |
| 2022-09-21 | 8.235 | 8.324 | 7.945 | 8.125 | 1,207.81 | 26 |
| 2022-09-20 | 8.294 | 8.694 | 8.289 | 8.289 | 1,232.32 | 25 |
| 2022-09-19 | 10.873 | 10.873 | 7.765 | 8.065 | 1,198.90 | 186 |
| 2022-09-16 | 10.633 | 10.893 | 10.493 | 10.893 | 1,619.33 | 128 |
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.