Briacell Therapeutics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-17 | 7.505 | 7.595 | 7.145 | 7.405 | 1,100.85 | 95 |
| 2022-06-16 | 7.875 | 7.945 | 7.095 | 7.295 | 1,084.50 | 29 |
| 2022-06-15 | 7.935 | 8.514 | 7.925 | 8.334 | 1,239.01 | 514 |
| 2022-06-14 | 7.675 | 7.745 | 7.485 | 7.625 | 1,133.53 | 49 |
| 2022-06-13 | 7.665 | 7.855 | 7.355 | 7.690 | 1,143.19 | 38 |
| 2022-06-10 | 7.315 | 7.980 | 7.205 | 7.980 | 1,186.27 | 34 |
| 2022-06-09 | 7.485 | 7.595 | 7.215 | 7.225 | 1,074.11 | 43 |
| 2022-06-08 | 7.795 | 7.795 | 7.255 | 7.575 | 1,126.10 | 29 |
| 2022-06-07 | 7.315 | 7.785 | 7.135 | 7.625 | 1,133.53 | 32 |
| 2022-06-06 | 6.786 | 7.335 | 6.536 | 7.315 | 1,087.48 | 37 |
| 2022-06-03 | 6.446 | 6.795 | 6.446 | 6.795 | 1,010.22 | 22 |
| 2022-06-02 | 6.296 | 6.776 | 6.196 | 6.416 | 953.77 | 103 |
| 2022-06-01 | 6.326 | 6.491 | 6.156 | 6.436 | 956.74 | 15 |
| 2022-05-31 | 6.156 | 6.396 | 6.106 | 6.316 | 938.91 | 42 |
| 2022-05-30 | 6.526 | 6.526 | 6.296 | 6.296 | 935.94 | 3 |
| 2022-05-27 | 6.306 | 6.416 | 6.126 | 6.156 | 915.14 | 27 |
| 2022-05-26 | 6.266 | 6.556 | 6.266 | 6.416 | 953.77 | 29 |
| 2022-05-25 | 5.896 | 6.196 | 5.896 | 6.186 | 919.60 | 14 |
| 2022-05-24 | 5.966 | 6.086 | 5.766 | 5.836 | 867.60 | 31 |
| 2022-05-20 | 6.286 | 6.496 | 6.156 | 6.456 | 959.71 | 11 |
| 2022-05-19 | 5.896 | 6.366 | 5.896 | 6.346 | 943.37 | 9 |
| 2022-05-18 | 6.426 | 6.506 | 5.886 | 6.091 | 905.49 | 19 |
| 2022-05-17 | 5.826 | 6.746 | 5.826 | 6.496 | 965.66 | 55 |
| 2022-05-16 | 6.346 | 6.646 | 5.736 | 5.746 | 854.23 | 69 |
| 2022-05-13 | 5.736 | 6.506 | 5.736 | 6.346 | 943.37 | 49 |
| 2022-05-12 | 5.746 | 6.306 | 5.316 | 5.576 | 828.98 | 72 |
| 2022-05-11 | 6.386 | 6.795 | 5.686 | 5.816 | 864.63 | 108 |
| 2022-05-10 | 6.915 | 7.135 | 6.486 | 6.736 | 1,001.31 | 54 |
| 2022-05-09 | 7.345 | 7.485 | 6.696 | 6.696 | 995.37 | 50 |
| 2022-05-06 | 7.865 | 7.875 | 7.635 | 7.635 | 1,135.02 | 15 |
| 2022-05-05 | 8.354 | 8.354 | 7.965 | 8.005 | 1,189.98 | 49 |
| 2022-05-04 | 8.344 | 8.504 | 8.175 | 8.504 | 1,264.27 | 11 |
| 2022-05-03 | 8.764 | 8.764 | 8.474 | 8.494 | 1,262.78 | 23 |
| 2022-05-02 | 9.074 | 9.074 | 8.634 | 8.984 | 1,335.58 | 34 |
| 2022-04-29 | 8.584 | 9.294 | 8.564 | 9.014 | 1,340.03 | 49 |
| 2022-04-28 | 8.245 | 8.594 | 8.105 | 8.584 | 1,276.15 | 22 |
| 2022-04-27 | 8.584 | 8.724 | 8.195 | 8.245 | 1,225.64 | 140 |
| 2022-04-26 | 9.154 | 9.154 | 8.434 | 8.434 | 1,253.87 | 133 |
| 2022-04-25 | 9.454 | 9.454 | 8.944 | 9.019 | 1,340.78 | 82 |
| 2022-04-22 | 9.264 | 9.514 | 9.194 | 9.514 | 1,414.31 | 53 |
| 2022-04-21 | 9.903 | 9.903 | 9.174 | 9.174 | 1,363.80 | 81 |
| 2022-04-20 | 9.764 | 9.983 | 9.494 | 9.903 | 1,472.25 | 27 |
| 2022-04-19 | 9.694 | 10.503 | 9.694 | 9.953 | 1,479.68 | 55 |
| 2022-04-18 | 10.803 | 10.803 | 9.384 | 9.524 | 1,415.80 | 134 |
| 2022-04-14 | 10.753 | 11.073 | 10.193 | 10.853 | 1,613.39 | 203 |
| 2022-04-13 | 14.171 | 14.171 | 10.753 | 11.332 | 1,684.70 | 807 |
| 2022-04-12 | 14.490 | 14.490 | 11.243 | 12.492 | 1,857.03 | 402 |
| 2022-04-11 | 14.880 | 14.880 | 14.350 | 14.660 | 2,179.41 | 41 |
| 2022-04-08 | 14.111 | 15.040 | 13.711 | 15.040 | 2,235.86 | 122 |
| 2022-04-07 | 13.741 | 14.290 | 13.641 | 13.941 | 2,072.44 | 111 |
| 2022-04-06 | 13.161 | 13.491 | 12.901 | 13.466 | 2,001.88 | 97 |
| 2022-04-05 | 13.181 | 13.261 | 12.941 | 13.146 | 1,954.34 | 47 |
| 2022-04-04 | 12.442 | 13.281 | 12.442 | 12.991 | 1,931.31 | 46 |
| 2022-04-01 | 12.512 | 12.996 | 12.322 | 12.976 | 1,929.08 | 55 |
| 2022-03-31 | 12.162 | 12.791 | 12.162 | 12.702 | 1,888.23 | 21 |
| 2022-03-30 | 12.402 | 12.512 | 12.272 | 12.322 | 1,831.77 | 21 |
| 2022-03-29 | 12.622 | 12.662 | 11.992 | 12.402 | 1,843.66 | 89 |
| 2022-03-28 | 12.042 | 12.781 | 12.042 | 12.652 | 1,880.80 | 103 |
| 2022-03-25 | 11.752 | 12.032 | 11.602 | 11.972 | 1,779.78 | 78 |
| 2022-03-24 | 11.183 | 11.902 | 11.183 | 11.792 | 1,753.04 | 61 |
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.