Briacell Therapeutics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 4.360 | 4.460 | 4.280 | 4.450 | 44.500 | 1,271 |
| 2025-05-12 | 4.470 | 4.500 | 4.340 | 4.350 | 43.500 | 863 |
| 2025-05-09 | 4.340 | 4.590 | 4.340 | 4.340 | 43.400 | 805 |
| 2025-05-08 | 4.620 | 4.620 | 4.350 | 4.400 | 44.000 | 2,053 |
| 2025-05-07 | 4.870 | 4.950 | 4.540 | 4.550 | 45.500 | 2,341 |
| 2025-05-06 | 5.290 | 5.290 | 4.710 | 4.710 | 47.100 | 2,987 |
| 2025-05-05 | 5.420 | 5.450 | 5.300 | 5.300 | 53.000 | 1,325 |
| 2025-05-02 | 5.600 | 5.790 | 5.460 | 5.620 | 56.200 | 3,591 |
| 2025-05-01 | 6.190 | 6.190 | 5.680 | 5.700 | 57.000 | 2,905 |
| 2025-04-30 | 6.400 | 6.400 | 5.680 | 6.120 | 61.200 | 2,164 |
| 2025-04-29 | 6.960 | 6.960 | 6.320 | 6.320 | 63.200 | 2,699 |
| 2025-04-28 | 6.910 | 7.240 | 6.590 | 6.910 | 69.100 | 2,194 |
| 2025-04-25 | 7.600 | 7.600 | 6.370 | 7.260 | 72.600 | 6,699 |
| 2025-04-24 | 12.630 | 13.500 | 8.450 | 8.450 | 84.500 | 11,111 |
| 2025-04-23 | 7.040 | 7.950 | 6.610 | 7.640 | 76.400 | 3,340 |
| 2025-04-22 | 5.930 | 7.510 | 5.930 | 7.120 | 71.200 | 3,388 |
| 2025-04-21 | 6.050 | 6.050 | 5.540 | 5.920 | 59.200 | 1,252 |
| 2025-04-17 | 5.710 | 6.310 | 5.710 | 6.000 | 60.000 | 882 |
| 2025-04-16 | 6.240 | 6.470 | 5.470 | 6.170 | 61.700 | 8,575 |
| 2025-04-15 | 6.080 | 6.270 | 5.310 | 5.320 | 53.200 | 2,924 |
| 2025-04-14 | 6.390 | 7.500 | 6.000 | 6.000 | 60.000 | 3,987 |
| 2025-04-11 | 5.740 | 6.000 | 5.740 | 6.000 | 60.000 | 1,021 |
| 2025-04-10 | 5.760 | 5.780 | 5.520 | 5.710 | 57.100 | 412 |
| 2025-04-09 | 5.330 | 5.860 | 5.220 | 5.840 | 58.400 | 312 |
| 2025-04-08 | 5.950 | 5.950 | 5.390 | 5.490 | 54.900 | 367 |
| 2025-04-07 | 5.700 | 5.740 | 5.300 | 5.490 | 54.900 | 1,069 |
| 2025-04-04 | 4.960 | 5.550 | 4.770 | 5.540 | 55.400 | 523 |
| 2025-04-03 | 5.080 | 5.080 | 4.700 | 4.930 | 49.300 | 891 |
| 2025-04-02 | 5.010 | 5.110 | 5.000 | 5.110 | 51.100 | 348 |
| 2025-04-01 | 5.030 | 5.030 | 5.000 | 5.000 | 50.000 | 537 |
| 2025-03-31 | 5.390 | 5.390 | 5.200 | 5.260 | 52.600 | 220 |
| 2025-03-28 | 5.770 | 5.770 | 5.540 | 5.670 | 56.700 | 140 |
| 2025-03-27 | 5.800 | 6.140 | 5.800 | 5.810 | 58.100 | 279 |
| 2025-03-26 | 5.980 | 5.990 | 5.500 | 5.790 | 57.900 | 772 |
| 2025-03-25 | 6.420 | 6.450 | 5.780 | 5.810 | 58.100 | 733 |
| 2025-03-24 | 6.450 | 6.670 | 6.410 | 6.410 | 64.100 | 456 |
| 2025-03-21 | 6.270 | 6.450 | 6.100 | 6.440 | 64.400 | 461 |
| 2025-03-20 | 6.400 | 6.450 | 6.080 | 6.390 | 63.900 | 480 |
| 2025-03-19 | 5.700 | 6.270 | 5.700 | 6.140 | 61.400 | 1,510 |
| 2025-03-18 | 5.840 | 5.840 | 5.550 | 5.550 | 55.500 | 370 |
| 2025-03-17 | 5.400 | 5.860 | 5.400 | 5.740 | 57.400 | 865 |
| 2025-03-14 | 5.270 | 5.500 | 5.200 | 5.320 | 53.200 | 576 |
| 2025-03-13 | 5.040 | 5.080 | 4.880 | 5.030 | 50.300 | 382 |
| 2025-03-12 | 4.930 | 5.320 | 4.930 | 5.100 | 51.000 | 527 |
| 2025-03-11 | 5.140 | 5.320 | 4.950 | 5.320 | 53.200 | 513 |
| 2025-03-10 | 5.100 | 5.150 | 4.830 | 4.940 | 49.400 | 461 |
| 2025-03-07 | 5.260 | 5.260 | 4.940 | 5.010 | 50.100 | 482 |
| 2025-03-06 | 5.000 | 5.160 | 4.870 | 5.130 | 51.300 | 312 |
| 2025-03-05 | 4.680 | 5.000 | 4.660 | 4.940 | 49.400 | 662 |
| 2025-03-04 | 4.670 | 4.800 | 4.330 | 4.520 | 45.200 | 943 |
| 2025-03-03 | 5.440 | 5.440 | 4.640 | 4.640 | 46.400 | 1,428 |
| 2025-02-28 | 5.420 | 5.600 | 5.190 | 5.210 | 52.100 | 1,317 |
| 2025-02-27 | 6.010 | 6.130 | 5.420 | 5.430 | 54.300 | 1,258 |
| 2025-02-26 | 6.290 | 6.290 | 5.840 | 5.880 | 58.800 | 716 |
| 2025-02-25 | 6.160 | 6.220 | 5.830 | 5.930 | 59.300 | 2,212 |
| 2025-02-24 | 6.350 | 6.700 | 5.870 | 6.450 | 64.500 | 1,747 |
| 2025-02-21 | 7.180 | 7.180 | 6.210 | 6.330 | 63.300 | 1,524 |
| 2025-02-20 | 7.300 | 7.380 | 6.990 | 7.180 | 71.800 | 1,756 |
| 2025-02-19 | 7.160 | 7.410 | 6.660 | 7.290 | 72.900 | 895 |
| 2025-02-18 | 6.520 | 7.600 | 6.520 | 7.110 | 71.100 | 4,175 |
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.