Briacell Therapeutics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 5.580 | 5.580 | 5.250 | 5.360 | 53.600 | 496 |
| 2025-02-12 | 5.050 | 5.530 | 4.990 | 5.410 | 54.100 | 1,834 |
| 2025-02-11 | 5.140 | 5.140 | 4.810 | 4.900 | 49.000 | 1,100 |
| 2025-02-10 | 5.680 | 5.680 | 4.690 | 5.190 | 51.900 | 1,994 |
| 2025-02-07 | 5.920 | 5.920 | 5.320 | 5.350 | 53.500 | 2,320 |
| 2025-02-06 | 6.410 | 6.410 | 5.750 | 5.770 | 57.700 | 1,357 |
| 2025-02-05 | 5.920 | 6.930 | 5.850 | 6.480 | 64.800 | 2,117 |
| 2025-02-04 | 6.200 | 6.440 | 5.680 | 5.970 | 59.700 | 3,805 |
| 2025-02-03 | 9.320 | 10.700 | 6.900 | 7.300 | 73.000 | 9,615 |
| 2025-01-31 | 8.250 | 8.250 | 7.010 | 7.230 | 72.300 | 2,330 |
| 2025-01-30 | 8.900 | 9.210 | 7.930 | 8.230 | 82.300 | 2,472 |
| 2025-01-29 | 8.020 | 8.820 | 7.580 | 8.820 | 88.200 | 2,156 |
| 2025-01-28 | 0.540 | 0.570 | 0.510 | 0.510 | 76.500 | 196 |
| 2025-01-27 | 0.550 | 0.580 | 0.540 | 0.540 | 81.000 | 83 |
| 2025-01-24 | 0.580 | 0.600 | 0.540 | 0.570 | 85.500 | 139 |
| 2025-01-23 | 0.580 | 0.600 | 0.560 | 0.560 | 84.000 | 105 |
| 2025-01-22 | 0.590 | 0.590 | 0.560 | 0.590 | 88.500 | 74 |
| 2025-01-21 | 0.540 | 0.670 | 0.530 | 0.570 | 85.500 | 248 |
| 2025-01-20 | 0.520 | 0.540 | 0.520 | 0.540 | 81.000 | 31 |
| 2025-01-17 | 0.550 | 0.550 | 0.530 | 0.550 | 82.500 | 94 |
| 2025-01-16 | 0.560 | 0.560 | 0.550 | 0.550 | 82.500 | 83 |
| 2025-01-15 | 0.550 | 0.580 | 0.540 | 0.550 | 82.500 | 181 |
| 2025-01-14 | 0.570 | 0.570 | 0.540 | 0.540 | 81.000 | 107 |
| 2025-01-13 | 0.600 | 0.600 | 0.550 | 0.560 | 84.000 | 176 |
| 2025-01-10 | 0.620 | 0.670 | 0.560 | 0.590 | 88.500 | 1,099 |
| 2025-01-09 | 0.600 | 0.620 | 0.590 | 0.610 | 91.500 | 239 |
| 2025-01-08 | 0.650 | 0.650 | 0.600 | 0.610 | 91.500 | 1,531 |
| 2025-01-07 | 0.710 | 0.720 | 0.600 | 0.650 | 97.500 | 1,374 |
| 2025-01-06 | 0.780 | 0.780 | 0.620 | 0.680 | 102.00 | 2,959 |
| 2025-01-03 | 0.860 | 0.930 | 0.860 | 0.930 | 139.50 | 349 |
| 2025-01-02 | 0.800 | 0.840 | 0.800 | 0.820 | 123.00 | 100 |
| 2024-12-31 | 0.830 | 0.880 | 0.770 | 0.810 | 121.50 | 210 |
| 2024-12-30 | 0.760 | 0.860 | 0.760 | 0.840 | 126.00 | 262 |
| 2024-12-27 | 0.760 | 0.800 | 0.750 | 0.780 | 117.00 | 172 |
| 2024-12-24 | 0.780 | 0.790 | 0.750 | 0.760 | 114.00 | 163 |
| 2024-12-23 | 0.830 | 0.860 | 0.780 | 0.780 | 117.00 | 355 |
| 2024-12-20 | 0.870 | 0.880 | 0.820 | 0.830 | 124.50 | 107 |
| 2024-12-19 | 0.880 | 0.910 | 0.840 | 0.850 | 127.50 | 238 |
| 2024-12-18 | 0.930 | 0.940 | 0.860 | 0.870 | 130.50 | 231 |
| 2024-12-17 | 0.850 | 0.930 | 0.830 | 0.910 | 136.50 | 680 |
| 2024-12-16 | 0.940 | 0.940 | 0.820 | 0.890 | 133.50 | 607 |
| 2024-12-13 | 0.980 | 0.980 | 0.880 | 0.950 | 142.50 | 987 |
| 2024-12-12 | 1.000 | 1.010 | 0.870 | 0.950 | 142.50 | 3,509 |
| 2024-12-11 | 1.550 | 1.630 | 1.420 | 1.590 | 238.50 | 616 |
| 2024-12-10 | 1.830 | 1.830 | 1.420 | 1.530 | 229.50 | 709 |
| 2024-12-09 | 1.320 | 1.780 | 1.320 | 1.650 | 247.50 | 1,127 |
| 2024-12-06 | 1.420 | 1.420 | 1.290 | 1.350 | 202.50 | 394 |
| 2024-12-05 | 1.520 | 1.520 | 1.400 | 1.420 | 213.00 | 133 |
| 2024-12-04 | 1.660 | 1.660 | 1.450 | 1.470 | 220.50 | 508 |
| 2024-12-03 | 1.540 | 1.660 | 1.410 | 1.620 | 243.00 | 341 |
| 2024-12-02 | 1.450 | 1.600 | 1.370 | 1.560 | 234.00 | 829 |
| 2024-11-29 | 1.240 | 1.400 | 1.220 | 1.370 | 205.50 | 597 |
| 2024-11-28 | 1.210 | 1.260 | 1.070 | 1.200 | 180.00 | 418 |
| 2024-11-27 | 1.070 | 1.210 | 1.070 | 1.210 | 181.50 | 482 |
| 2024-11-26 | 0.960 | 1.020 | 0.920 | 1.000 | 150.00 | 85 |
| 2024-11-25 | 1.010 | 1.020 | 0.940 | 0.940 | 141.00 | 545 |
| 2024-11-22 | 1.100 | 1.100 | 0.960 | 1.010 | 151.50 | 682 |
| 2024-11-21 | 0.940 | 1.120 | 0.900 | 1.090 | 163.50 | 491 |
| 2024-11-20 | 0.800 | 0.860 | 0.790 | 0.850 | 127.50 | 77 |
| 2024-11-19 | 0.810 | 0.820 | 0.780 | 0.800 | 120.00 | 75 |
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.