Briacell Therapeutics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 5.400 | 5.570 | 5.340 | 5.520 | 5.520 | 7,400 |
| 2026-04-27 | 5.400 | 5.550 | 5.270 | 5.480 | 5.480 | 11,600 |
| 2026-04-24 | 5.120 | 5.400 | 5.100 | 5.300 | 5.300 | 19,200 |
| 2026-04-23 | 5.390 | 5.400 | 5.100 | 5.100 | 5.100 | 61,900 |
| 2026-04-22 | 5.460 | 5.480 | 5.330 | 5.390 | 5.390 | 43,000 |
| 2026-04-21 | 5.500 | 5.580 | 5.310 | 5.420 | 5.420 | 36,400 |
| 2026-04-20 | 5.980 | 5.980 | 5.480 | 5.490 | 5.490 | 52,700 |
| 2026-04-17 | 6.050 | 6.130 | 6.020 | 6.090 | 6.090 | 7,000 |
| 2026-04-16 | 6.430 | 6.430 | 5.860 | 5.910 | 5.910 | 16,700 |
| 2026-04-15 | 6.300 | 6.380 | 6.200 | 6.330 | 6.330 | 4,500 |
| 2026-04-14 | 6.240 | 6.330 | 6.130 | 6.270 | 6.270 | 3,800 |
| 2026-04-13 | 5.920 | 6.130 | 5.850 | 6.090 | 6.090 | 2,600 |
| 2026-04-10 | 6.070 | 6.070 | 5.860 | 5.860 | 5.860 | 7,500 |
| 2026-04-09 | 5.990 | 6.390 | 5.990 | 6.280 | 6.280 | 17,800 |
| 2026-04-08 | 6.200 | 6.310 | 5.950 | 6.110 | 6.110 | 5,200 |
| 2026-04-07 | 5.980 | 6.200 | 5.730 | 6.050 | 6.050 | 7,700 |
| 2026-04-06 | 5.680 | 6.070 | 5.680 | 6.030 | 6.030 | 19,000 |
| 2026-04-02 | 5.800 | 5.800 | 5.500 | 5.640 | 5.640 | 8,200 |
| 2026-04-01 | 5.730 | 5.780 | 5.690 | 5.730 | 5.730 | 3,600 |
| 2026-03-31 | 5.860 | 5.900 | 5.720 | 5.750 | 5.750 | 15,700 |
| 2026-03-30 | 5.190 | 5.660 | 5.190 | 5.640 | 5.640 | 8,700 |
| 2026-03-27 | 5.390 | 5.390 | 5.170 | 5.170 | 5.170 | 11,100 |
| 2026-03-26 | 5.800 | 5.800 | 5.340 | 5.380 | 5.380 | 7,100 |
| 2026-03-25 | 5.760 | 5.950 | 5.480 | 5.580 | 5.580 | 7,500 |
| 2026-03-24 | 5.730 | 5.775 | 5.620 | 5.620 | 5.620 | 5,600 |
| 2026-03-23 | 5.750 | 5.920 | 5.750 | 5.860 | 5.860 | 10,000 |
| 2026-03-20 | 6.080 | 6.080 | 5.690 | 5.700 | 5.700 | 10,900 |
| 2026-03-19 | 5.840 | 6.220 | 5.820 | 6.190 | 6.190 | 29,000 |
| 2026-03-18 | 6.140 | 6.140 | 5.660 | 5.920 | 5.920 | 17,500 |
| 2026-03-17 | 6.020 | 6.310 | 6.020 | 6.220 | 6.220 | 34,600 |
| 2026-03-16 | 5.850 | 5.960 | 5.750 | 5.950 | 5.950 | 13,700 |
| 2026-03-13 | 5.920 | 6.050 | 5.620 | 5.770 | 5.770 | 22,300 |
| 2026-03-12 | 5.970 | 5.970 | 5.620 | 5.730 | 5.730 | 5,200 |
| 2026-03-11 | 5.450 | 5.910 | 5.400 | 5.900 | 5.900 | 28,700 |
| 2026-03-10 | 5.160 | 5.410 | 5.090 | 5.090 | 5.090 | 15,000 |
| 2026-03-09 | 5.230 | 5.350 | 4.950 | 5.070 | 5.070 | 17,800 |
| 2026-03-06 | 5.540 | 5.540 | 5.050 | 5.170 | 5.170 | 7,400 |
| 2026-03-05 | 5.610 | 5.670 | 5.460 | 5.470 | 5.470 | 5,000 |
| 2026-03-04 | 5.450 | 5.785 | 5.260 | 5.630 | 5.630 | 7,500 |
| 2026-03-03 | 5.280 | 5.750 | 5.170 | 5.500 | 5.500 | 9,600 |
| 2026-03-02 | 5.120 | 5.540 | 4.960 | 5.540 | 5.540 | 26,500 |
| 2026-02-27 | 5.430 | 5.430 | 5.100 | 5.210 | 5.210 | 37,400 |
| 2026-02-26 | 5.370 | 5.500 | 5.200 | 5.440 | 5.440 | 19,800 |
| 2026-02-25 | 5.030 | 5.380 | 5.010 | 5.320 | 5.320 | 22,400 |
| 2026-02-24 | 5.130 | 5.180 | 4.950 | 5.020 | 5.020 | 27,000 |
| 2026-02-23 | 5.270 | 5.270 | 5.100 | 5.130 | 5.130 | 21,100 |
| 2026-02-20 | 5.640 | 5.640 | 5.330 | 5.410 | 5.410 | 24,300 |
| 2026-02-19 | 5.470 | 5.680 | 5.420 | 5.640 | 5.640 | 9,700 |
| 2026-02-18 | 5.400 | 5.520 | 5.400 | 5.450 | 5.450 | 7,000 |
| 2026-02-17 | 5.500 | 5.630 | 5.130 | 5.400 | 5.400 | 31,300 |
| 2026-02-13 | 5.670 | 5.710 | 5.480 | 5.500 | 5.500 | 28,300 |
| 2026-02-12 | 5.680 | 5.680 | 5.430 | 5.580 | 5.580 | 34,300 |
| 2026-02-11 | 5.710 | 5.710 | 5.500 | 5.680 | 5.680 | 41,200 |
| 2026-02-10 | 5.710 | 5.960 | 5.670 | 5.740 | 5.740 | 12,700 |
| 2026-02-09 | 5.700 | 5.850 | 5.510 | 5.790 | 5.790 | 30,100 |
| 2026-02-06 | 5.730 | 5.740 | 5.530 | 5.700 | 5.700 | 31,900 |
| 2026-02-05 | 5.680 | 5.770 | 5.540 | 5.730 | 5.730 | 23,400 |
| 2026-02-04 | 5.840 | 5.930 | 5.630 | 5.680 | 5.680 | 40,800 |
| 2026-02-03 | 5.980 | 6.100 | 5.780 | 5.900 | 5.900 | 31,100 |
| 2026-02-02 | 5.990 | 6.200 | 5.850 | 6.080 | 6.080 | 23,700 |
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.