Briacell Therapeutics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 0.830 | 0.840 | 0.820 | 0.820 | 123.00 | 37 |
| 2024-11-15 | 0.840 | 0.850 | 0.830 | 0.830 | 124.50 | 615 |
| 2024-11-14 | 0.850 | 0.850 | 0.840 | 0.840 | 126.00 | 128 |
| 2024-11-13 | 0.910 | 0.920 | 0.840 | 0.840 | 126.00 | 237 |
| 2024-11-12 | 0.910 | 0.910 | 0.890 | 0.890 | 133.50 | 43 |
| 2024-11-11 | 0.970 | 0.970 | 0.880 | 0.900 | 135.00 | 259 |
| 2024-11-08 | 1.050 | 1.050 | 0.970 | 1.000 | 150.00 | 29 |
| 2024-11-07 | 0.970 | 0.990 | 0.970 | 0.970 | 145.50 | 39 |
| 2024-11-06 | 1.010 | 1.010 | 0.950 | 0.970 | 145.50 | 165 |
| 2024-11-05 | 1.060 | 1.060 | 0.990 | 0.990 | 148.50 | 224 |
| 2024-11-04 | 1.090 | 1.090 | 1.060 | 1.070 | 160.50 | 33 |
| 2024-11-01 | 1.160 | 1.160 | 1.090 | 1.100 | 165.00 | 44 |
| 2024-10-31 | 1.040 | 1.160 | 1.040 | 1.160 | 174.00 | 157 |
| 2024-10-30 | 1.180 | 1.180 | 1.020 | 1.020 | 153.00 | 154 |
| 2024-10-29 | 1.220 | 1.220 | 1.160 | 1.180 | 177.00 | 136 |
| 2024-10-28 | 1.200 | 1.220 | 1.150 | 1.210 | 181.50 | 160 |
| 2024-10-25 | 1.250 | 1.270 | 1.190 | 1.200 | 180.00 | 21 |
| 2024-10-24 | 1.250 | 1.250 | 1.170 | 1.240 | 186.00 | 207 |
| 2024-10-23 | 1.230 | 1.290 | 1.160 | 1.270 | 190.50 | 355 |
| 2024-10-22 | 1.210 | 1.250 | 1.130 | 1.240 | 186.00 | 520 |
| 2024-10-21 | 1.170 | 1.170 | 1.050 | 1.110 | 166.50 | 271 |
| 2024-10-18 | 1.160 | 1.180 | 1.130 | 1.160 | 174.00 | 75 |
| 2024-10-17 | 1.140 | 1.160 | 1.110 | 1.160 | 174.00 | 231 |
| 2024-10-16 | 1.260 | 1.260 | 1.120 | 1.130 | 169.50 | 272 |
| 2024-10-15 | 1.280 | 1.320 | 1.220 | 1.250 | 187.50 | 793 |
| 2024-10-11 | 1.350 | 1.380 | 1.290 | 1.340 | 201.00 | 108 |
| 2024-10-10 | 1.290 | 1.380 | 1.290 | 1.370 | 205.50 | 278 |
| 2024-10-09 | 1.480 | 1.480 | 1.270 | 1.280 | 192.00 | 736 |
| 2024-10-08 | 1.450 | 1.630 | 1.450 | 1.480 | 222.00 | 750 |
| 2024-10-07 | 1.390 | 1.500 | 1.340 | 1.450 | 217.50 | 628 |
| 2024-10-04 | 1.270 | 1.400 | 1.250 | 1.350 | 202.50 | 148 |
| 2024-10-03 | 1.360 | 1.405 | 1.250 | 1.290 | 193.50 | 398 |
| 2024-10-02 | 1.110 | 1.400 | 1.020 | 1.330 | 199.50 | 830 |
| 2024-10-01 | 1.850 | 1.910 | 0.900 | 1.070 | 160.50 | 4,481 |
| 2024-09-30 | 1.300 | 1.770 | 1.220 | 1.630 | 244.50 | 993 |
| 2024-09-27 | 0.950 | 1.260 | 0.950 | 1.050 | 157.50 | 832 |
| 2024-09-26 | 1.080 | 1.080 | 0.910 | 0.980 | 147.00 | 260 |
| 2024-09-25 | 0.920 | 1.100 | 0.910 | 1.020 | 153.00 | 289 |
| 2024-09-24 | 0.920 | 0.920 | 0.850 | 0.870 | 130.50 | 141 |
| 2024-09-23 | 0.880 | 0.950 | 0.880 | 0.910 | 136.50 | 261 |
| 2024-09-20 | 0.810 | 0.920 | 0.700 | 0.880 | 132.00 | 1,170 |
| 2024-09-19 | 0.700 | 0.940 | 0.670 | 0.840 | 126.00 | 746 |
| 2024-09-18 | 0.720 | 0.740 | 0.670 | 0.710 | 106.50 | 246 |
| 2024-09-17 | 0.670 | 0.680 | 0.640 | 0.650 | 97.500 | 542 |
| 2024-09-16 | 0.760 | 0.760 | 0.650 | 0.680 | 102.00 | 573 |
| 2024-09-13 | 0.820 | 0.820 | 0.770 | 0.770 | 115.50 | 285 |
| 2024-09-12 | 0.860 | 0.900 | 0.780 | 0.840 | 126.00 | 1,025 |
| 2024-09-11 | 2.460 | 2.530 | 0.870 | 0.870 | 130.50 | 1,768 |
| 2024-09-10 | 0.920 | 0.920 | 0.840 | 0.840 | 126.00 | 87 |
| 2024-09-09 | 0.900 | 0.900 | 0.900 | 0.900 | 135.00 | 111 |
| 2024-09-06 | 0.910 | 0.910 | 0.900 | 0.900 | 135.00 | 7 |
| 2024-09-04 | 0.960 | 1.000 | 0.950 | 0.950 | 142.50 | 14 |
| 2024-09-03 | 1.000 | 1.010 | 0.990 | 1.000 | 150.00 | 26 |
| 2024-08-30 | 1.050 | 1.060 | 0.990 | 1.045 | 156.75 | 47 |
| 2024-08-29 | 1.010 | 1.030 | 1.010 | 1.020 | 153.00 | 42 |
| 2024-08-28 | 1.110 | 1.110 | 1.050 | 1.050 | 157.50 | 19 |
| 2024-08-27 | 1.090 | 1.110 | 1.060 | 1.110 | 166.50 | 35 |
| 2024-08-26 | 1.200 | 1.200 | 1.070 | 1.070 | 160.50 | 134 |
| 2024-08-23 | 1.120 | 1.190 | 1.110 | 1.190 | 178.50 | 115 |
| 2024-08-22 | 1.040 | 1.110 | 1.040 | 1.110 | 166.50 | 152 |
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.