Briacell Therapeutics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 0.980 | 0.980 | 0.930 | 0.980 | 9.800 | 1,399 |
| 2025-08-07 | 0.890 | 0.980 | 0.880 | 0.970 | 9.700 | 3,485 |
| 2025-08-06 | 0.920 | 1.010 | 0.840 | 0.840 | 8.400 | 20,605 |
| 2025-08-05 | 1.010 | 1.090 | 1.010 | 1.060 | 10.600 | 477 |
| 2025-08-01 | 1.020 | 1.040 | 0.970 | 1.030 | 10.300 | 1,203 |
| 2025-07-31 | 1.130 | 1.130 | 1.000 | 1.010 | 10.100 | 6,192 |
| 2025-07-30 | 1.120 | 1.140 | 1.100 | 1.110 | 11.100 | 5,319 |
| 2025-07-29 | 1.110 | 1.130 | 1.100 | 1.110 | 11.100 | 893 |
| 2025-07-28 | 1.140 | 1.140 | 1.080 | 1.100 | 11.000 | 678 |
| 2025-07-25 | 1.110 | 1.110 | 1.070 | 1.080 | 10.800 | 2,200 |
| 2025-07-24 | 1.160 | 1.160 | 1.100 | 1.100 | 11.000 | 2,181 |
| 2025-07-23 | 1.100 | 1.140 | 1.060 | 1.120 | 11.200 | 4,253 |
| 2025-07-22 | 1.110 | 1.160 | 1.070 | 1.100 | 11.000 | 2,306 |
| 2025-07-21 | 1.110 | 1.130 | 1.090 | 1.100 | 11.000 | 2,177 |
| 2025-07-18 | 1.150 | 1.160 | 1.070 | 1.090 | 10.900 | 5,127 |
| 2025-07-17 | 1.150 | 1.160 | 1.100 | 1.140 | 11.400 | 17,110 |
| 2025-07-16 | 1.150 | 1.240 | 1.110 | 1.130 | 11.300 | 18,966 |
| 2025-07-15 | 2.720 | 2.720 | 0.910 | 1.060 | 10.600 | 23,363 |
| 2025-07-14 | 2.780 | 2.830 | 2.740 | 2.770 | 27.700 | 1,509 |
| 2025-07-11 | 2.850 | 2.860 | 2.710 | 2.790 | 27.900 | 3,908 |
| 2025-07-10 | 2.890 | 2.980 | 2.710 | 2.800 | 28.000 | 5,088 |
| 2025-07-09 | 3.310 | 3.310 | 2.800 | 2.850 | 28.500 | 12,587 |
| 2025-07-08 | 3.940 | 4.060 | 3.800 | 4.000 | 40.000 | 3,198 |
| 2025-07-07 | 3.940 | 4.000 | 3.800 | 3.950 | 39.500 | 861 |
| 2025-07-03 | 3.930 | 4.010 | 3.930 | 4.010 | 40.100 | 279 |
| 2025-07-02 | 4.000 | 4.180 | 3.970 | 3.990 | 39.900 | 1,005 |
| 2025-06-30 | 4.100 | 4.100 | 4.000 | 4.000 | 40.000 | 895 |
| 2025-06-27 | 4.180 | 4.180 | 4.060 | 4.080 | 40.800 | 200 |
| 2025-06-26 | 3.960 | 4.230 | 3.960 | 4.220 | 42.200 | 422 |
| 2025-06-25 | 4.020 | 4.090 | 4.000 | 4.010 | 40.100 | 63 |
| 2025-06-24 | 3.920 | 4.280 | 3.890 | 4.070 | 40.700 | 1,106 |
| 2025-06-23 | 4.190 | 4.190 | 3.850 | 3.970 | 39.700 | 1,452 |
| 2025-06-20 | 4.250 | 4.270 | 4.210 | 4.210 | 42.100 | 240 |
| 2025-06-19 | 4.210 | 4.300 | 4.180 | 4.180 | 41.800 | 297 |
| 2025-06-18 | 4.250 | 4.260 | 4.210 | 4.260 | 42.600 | 382 |
| 2025-06-17 | 4.320 | 4.360 | 4.250 | 4.280 | 42.800 | 410 |
| 2025-06-16 | 4.310 | 4.410 | 4.220 | 4.300 | 43.000 | 1,472 |
| 2025-06-13 | 4.820 | 4.820 | 4.220 | 4.220 | 42.200 | 3,337 |
| 2025-06-12 | 4.800 | 4.870 | 4.800 | 4.870 | 48.700 | 250 |
| 2025-06-11 | 4.660 | 4.900 | 4.660 | 4.840 | 48.400 | 272 |
| 2025-06-10 | 4.690 | 4.800 | 4.650 | 4.800 | 48.000 | 454 |
| 2025-06-09 | 4.570 | 4.770 | 4.560 | 4.770 | 47.700 | 339 |
| 2025-06-06 | 4.580 | 4.740 | 4.560 | 4.710 | 47.100 | 480 |
| 2025-06-05 | 4.460 | 4.660 | 4.430 | 4.540 | 45.400 | 484 |
| 2025-06-04 | 4.660 | 4.660 | 4.480 | 4.510 | 45.100 | 1,021 |
| 2025-06-03 | 4.600 | 4.830 | 4.580 | 4.740 | 47.400 | 1,100 |
| 2025-06-02 | 4.720 | 4.850 | 4.620 | 4.620 | 46.200 | 725 |
| 2025-05-30 | 4.520 | 4.710 | 4.500 | 4.640 | 46.400 | 311 |
| 2025-05-29 | 4.410 | 4.540 | 4.310 | 4.510 | 45.100 | 750 |
| 2025-05-28 | 4.190 | 4.410 | 4.180 | 4.380 | 43.800 | 687 |
| 2025-05-27 | 4.270 | 4.420 | 4.160 | 4.350 | 43.500 | 1,694 |
| 2025-05-26 | 4.650 | 4.700 | 4.250 | 4.440 | 44.400 | 1,105 |
| 2025-05-23 | 4.600 | 4.600 | 4.180 | 4.230 | 42.300 | 2,533 |
| 2025-05-22 | 4.920 | 4.960 | 4.690 | 4.720 | 47.200 | 1,061 |
| 2025-05-21 | 5.060 | 5.090 | 4.890 | 4.930 | 49.300 | 1,565 |
| 2025-05-20 | 4.550 | 5.150 | 4.500 | 4.950 | 49.500 | 3,608 |
| 2025-05-16 | 4.050 | 4.110 | 4.000 | 4.080 | 40.800 | 757 |
| 2025-05-15 | 4.240 | 4.280 | 3.890 | 4.050 | 40.500 | 1,810 |
| 2025-05-14 | 4.440 | 4.560 | 4.200 | 4.240 | 42.400 | 1,516 |
| 2025-05-13 | 4.360 | 4.460 | 4.280 | 4.450 | 44.500 | 1,271 |
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.