Briacell Therapeutics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 5.450 | 5.450 | 5.030 | 5.220 | 5.220 | 2,200 |
| 2026-07-22 | 5.240 | 5.240 | 5.020 | 5.160 | 5.160 | 3,100 |
| 2026-07-21 | 5.180 | 5.270 | 5.150 | 5.240 | 5.240 | 3,400 |
| 2026-07-20 | 5.240 | 5.260 | 5.070 | 5.090 | 5.090 | 3,000 |
| 2026-07-17 | 5.390 | 5.410 | 5.260 | 5.260 | 5.260 | 1,800 |
| 2026-07-16 | 5.420 | 5.420 | 5.160 | 5.340 | 5.340 | 4,200 |
| 2026-07-15 | 5.220 | 5.750 | 5.220 | 5.520 | 5.520 | 8,800 |
| 2026-07-14 | 5.230 | 5.280 | 5.060 | 5.220 | 5.220 | 9,700 |
| 2026-07-13 | 5.440 | 5.470 | 5.270 | 5.330 | 5.330 | 7,400 |
| 2026-07-10 | 5.300 | 5.640 | 5.300 | 5.580 | 5.580 | 14,500 |
| 2026-07-09 | 5.280 | 5.410 | 5.100 | 5.170 | 5.170 | 6,900 |
| 2026-07-08 | 4.840 | 5.380 | 4.840 | 5.270 | 5.270 | 22,100 |
| 2026-07-07 | 5.020 | 5.060 | 4.860 | 4.920 | 4.920 | 6,400 |
| 2026-07-06 | 4.820 | 5.260 | 4.820 | 5.000 | 5.000 | 11,900 |
| 2026-07-03 | 4.450 | 5.000 | 4.450 | 4.550 | 4.550 | 1,800 |
| 2026-07-02 | 4.850 | 4.850 | 4.410 | 4.640 | 4.640 | 5,500 |
| 2026-06-30 | 4.430 | 4.720 | 4.430 | 4.640 | 4.640 | 2,100 |
| 2026-06-29 | 4.360 | 4.580 | 4.360 | 4.420 | 4.420 | 6,000 |
| 2026-06-26 | 4.140 | 4.360 | 4.140 | 4.350 | 4.350 | 5,900 |
| 2026-06-25 | 4.340 | 4.370 | 4.120 | 4.190 | 4.190 | 10,300 |
| 2026-06-24 | 4.100 | 4.330 | 4.100 | 4.300 | 4.300 | 2,800 |
| 2026-06-23 | 4.410 | 4.410 | 4.230 | 4.230 | 4.230 | 2,500 |
| 2026-06-22 | 4.190 | 4.340 | 4.190 | 4.260 | 4.260 | 7,200 |
| 2026-06-19 | 4.120 | 4.120 | 4.110 | 4.110 | 4.110 | 300 |
| 2026-06-18 | 4.020 | 4.190 | 4.020 | 4.110 | 4.110 | 4,100 |
| 2026-06-17 | 4.060 | 4.060 | 3.950 | 3.950 | 3.950 | 500 |
| 2026-06-16 | 3.860 | 4.040 | 3.830 | 3.980 | 3.980 | 6,500 |
| 2026-06-15 | 4.010 | 4.010 | 3.810 | 3.900 | 3.900 | 6,700 |
| 2026-06-12 | 3.840 | 4.000 | 3.750 | 3.800 | 3.800 | 10,700 |
| 2026-06-11 | 4.020 | 4.020 | 3.680 | 3.850 | 3.850 | 24,100 |
| 2026-06-10 | 4.270 | 4.270 | 4.020 | 4.030 | 4.030 | 3,700 |
| 2026-06-09 | 4.340 | 4.360 | 4.110 | 4.230 | 4.230 | 11,000 |
| 2026-06-08 | 4.310 | 4.380 | 4.280 | 4.280 | 4.280 | 1,400 |
| 2026-06-05 | 4.410 | 4.460 | 4.260 | 4.310 | 4.310 | 15,000 |
| 2026-06-04 | 4.610 | 4.610 | 4.490 | 4.490 | 4.490 | 2,200 |
| 2026-06-03 | 4.500 | 4.790 | 4.440 | 4.580 | 4.580 | 9,800 |
| 2026-06-02 | 4.510 | 4.680 | 4.470 | 4.510 | 4.510 | 5,600 |
| 2026-06-01 | 4.690 | 4.690 | 4.400 | 4.560 | 4.560 | 21,500 |
| 2026-05-29 | 5.080 | 5.080 | 4.770 | 5.030 | 5.030 | 5,200 |
| 2026-05-28 | 4.860 | 5.070 | 4.780 | 4.990 | 4.990 | 11,300 |
| 2026-05-27 | 4.720 | 5.050 | 4.720 | 5.050 | 5.050 | 6,500 |
| 2026-05-26 | 4.810 | 4.840 | 4.670 | 4.730 | 4.730 | 6,300 |
| 2026-05-25 | 5.090 | 5.090 | 4.810 | 4.870 | 4.870 | 3,900 |
| 2026-05-22 | 4.990 | 4.990 | 4.680 | 4.790 | 4.790 | 20,900 |
| 2026-05-21 | 5.230 | 5.330 | 5.040 | 5.050 | 5.050 | 8,600 |
| 2026-05-20 | 4.930 | 5.410 | 4.930 | 5.230 | 5.230 | 27,000 |
| 2026-05-19 | 4.630 | 4.850 | 4.520 | 4.830 | 4.830 | 21,700 |
| 2026-05-15 | 5.600 | 5.600 | 4.130 | 4.130 | 4.130 | 131,600 |
| 2026-05-14 | 5.600 | 5.910 | 5.530 | 5.550 | 5.550 | 12,600 |
| 2026-05-13 | 5.780 | 5.780 | 5.540 | 5.720 | 5.720 | 5,700 |
| 2026-05-12 | 5.690 | 5.690 | 5.520 | 5.580 | 5.580 | 6,800 |
| 2026-05-11 | 5.790 | 6.070 | 5.640 | 5.660 | 5.660 | 8,700 |
| 2026-05-08 | 5.560 | 5.760 | 5.560 | 5.730 | 5.730 | 3,800 |
| 2026-05-07 | 5.650 | 5.750 | 5.570 | 5.600 | 5.600 | 3,100 |
| 2026-05-06 | 5.600 | 5.630 | 5.500 | 5.630 | 5.630 | 4,700 |
| 2026-05-05 | 5.510 | 5.510 | 5.420 | 5.490 | 5.490 | 2,400 |
| 2026-05-04 | 5.750 | 5.780 | 5.540 | 5.540 | 5.540 | 7,100 |
| 2026-05-01 | 5.660 | 5.720 | 5.600 | 5.670 | 5.670 | 1,600 |
| 2026-04-30 | 5.650 | 5.770 | 5.600 | 5.700 | 5.700 | 16,900 |
| 2026-04-29 | 5.540 | 5.540 | 5.430 | 5.500 | 5.500 | 8,500 |
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.