BriaCell Therapeutics Corp. - Common Shares (BCTX)
4.1800
-0.3400 (-7.52%)
NASDAQ · Last Trade: Mar 22nd, 3:01 PM EDT
Historical Prices For BriaCell Therapeutics Corp. - Common Shares (BCTX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/20/2026 | 4.51 | 4.51 | 4.15 | 4.18 | 191,118 | 4.18 |
| 3/19/2026 | 4.23 | 4.55 | 4.21 | 4.52 | 220,875 | 4.52 |
| 3/18/2026 | 4.48 | 4.54 | 4.11 | 4.31 | 292,322 | 4.31 |
| 3/17/2026 | 4.42 | 4.60 | 4.35 | 4.55 | 456,286 | 4.55 |
| 3/16/2026 | 4.31 | 4.37 | 4.17 | 4.35 | 128,734 | 4.35 |
| 3/13/2026 | 4.31 | 4.44 | 4.06 | 4.22 | 360,610 | 4.22 |
| 3/12/2026 | 4.36 | 4.36 | 4.10 | 4.30 | 171,787 | 4.30 |
| 3/11/2026 | 3.82 | 4.35 | 3.82 | 4.34 | 612,027 | 4.34 |
| 3/10/2026 | 3.76 | 4.00 | 3.76 | 3.81 | 174,800 | 3.81 |
| 3/09/2026 | 3.80 | 3.96 | 3.68 | 3.76 | 375,130 | 3.76 |
| 3/06/2026 | 3.96 | 3.96 | 3.69 | 3.86 | 188,426 | 3.86 |
| 3/05/2026 | 4.07 | 4.14 | 3.97 | 4.01 | 62,604 | 4.01 |
| 3/04/2026 | 3.95 | 4.25 | 3.84 | 4.07 | 243,494 | 4.07 |
| 3/03/2026 | 4.02 | 4.21 | 3.77 | 4.02 | 257,597 | 4.02 |
| 3/02/2026 | 3.78 | 4.05 | 3.61 | 4.02 | 310,929 | 4.02 |
| 2/27/2026 | 3.95 | 3.95 | 3.74 | 3.82 | 178,690 | 3.82 |
| 2/26/2026 | 3.92 | 4.03 | 3.79 | 4.00 | 154,480 | 4.00 |
| 2/25/2026 | 3.74 | 3.94 | 3.65 | 3.90 | 221,106 | 3.90 |
| 2/24/2026 | 3.73 | 3.85 | 3.60 | 3.67 | 151,107 | 3.67 |
| 2/23/2026 | 3.90 | 3.91 | 3.72 | 3.76 | 181,137 | 3.76 |
| 2/20/2026 | 4.08 | 4.12 | 3.91 | 3.92 | 146,186 | 3.92 |
| 2/19/2026 | 4.02 | 4.15 | 3.95 | 4.13 | 122,078 | 4.13 |
| 2/18/2026 | 3.95 | 4.05 | 3.82 | 3.99 | 143,952 | 3.99 |
| 2/17/2026 | 4.05 | 4.19 | 3.67 | 3.97 | 332,779 | 3.97 |
| 2/13/2026 | 4.08 | 4.21 | 4.02 | 4.07 | 175,435 | 4.07 |
| 2/12/2026 | 4.19 | 4.19 | 4.01 | 4.09 | 159,870 | 4.09 |
| 2/11/2026 | 4.21 | 4.26 | 4.03 | 4.21 | 274,566 | 4.21 |
| 2/10/2026 | 4.23 | 4.42 | 4.18 | 4.24 | 140,226 | 4.24 |
| 2/09/2026 | 4.13 | 4.33 | 4.04 | 4.26 | 222,683 | 4.26 |
| 2/06/2026 | 4.13 | 4.24 | 4.05 | 4.18 | 195,878 | 4.18 |
| 2/05/2026 | 4.12 | 4.20 | 4.05 | 4.17 | 185,893 | 4.17 |
| 2/04/2026 | 4.28 | 4.35 | 4.12 | 4.22 | 180,985 | 4.22 |
| 2/03/2026 | 4.36 | 4.36 | 4.24 | 4.33 | 177,216 | 4.33 |
| 2/02/2026 | 4.30 | 4.50 | 4.20 | 4.47 | 181,234 | 4.47 |
| 1/30/2026 | 4.32 | 4.41 | 4.22 | 4.30 | 246,127 | 4.30 |
| 1/29/2026 | 4.67 | 4.71 | 4.27 | 4.31 | 368,706 | 4.31 |
| 1/28/2026 | 4.94 | 5.16 | 4.54 | 4.68 | 826,058 | 4.68 |
| 1/27/2026 | 4.60 | 5.01 | 4.50 | 4.89 | 2,555,755 | 4.89 |
| 1/26/2026 | 4.55 | 4.70 | 4.38 | 4.63 | 424,174 | 4.63 |
| 1/23/2026 | 4.40 | 4.46 | 4.30 | 4.35 | 192,249 | 4.35 |
| 1/22/2026 | 4.26 | 4.56 | 4.22 | 4.41 | 386,920 | 4.41 |
| 1/21/2026 | 4.34 | 4.41 | 4.17 | 4.21 | 392,336 | 4.21 |
| 1/20/2026 | 4.19 | 4.51 | 4.10 | 4.37 | 634,688 | 4.37 |
| 1/16/2026 | 4.50 | 4.53 | 4.12 | 4.29 | 755,607 | 4.29 |
| 1/15/2026 | 4.74 | 4.80 | 4.46 | 4.49 | 1,181,483 | 4.49 |
| 1/14/2026 | 4.80 | 5.19 | 4.75 | 4.86 | 5,432,036 | 4.86 |
| 1/13/2026 | 11.96 | 12.10 | 9.06 | 10.92 | 7,379,793 | 10.92 |
| 1/12/2026 | 7.41 | 7.83 | 7.09 | 7.64 | 73,408 | 7.64 |
| 1/09/2026 | 7.64 | 7.67 | 7.00 | 7.25 | 47,319 | 7.25 |
| 1/08/2026 | 7.21 | 7.67 | 7.00 | 7.28 | 105,513 | 7.28 |
| 1/07/2026 | 7.20 | 7.32 | 6.96 | 7.13 | 66,593 | 7.13 |
| 1/06/2026 | 7.68 | 8.16 | 6.96 | 7.17 | 125,204 | 7.17 |
| 1/05/2026 | 7.23 | 8.15 | 7.22 | 7.65 | 121,204 | 7.65 |
| 1/02/2026 | 7.22 | 7.33 | 6.88 | 7.17 | 75,996 | 7.17 |
| 12/31/2025 | 7.58 | 7.59 | 7.04 | 7.11 | 78,120 | 7.11 |
| 12/30/2025 | 7.10 | 7.77 | 7.04 | 7.59 | 69,287 | 7.59 |
| 12/29/2025 | 7.44 | 7.75 | 6.90 | 7.05 | 120,708 | 7.05 |
| 12/26/2025 | 8.09 | 8.27 | 7.65 | 7.74 | 38,590 | 7.74 |
| 12/24/2025 | 7.49 | 8.34 | 7.31 | 8.09 | 78,745 | 8.09 |
| 12/23/2025 | 6.76 | 8.00 | 6.55 | 7.55 | 335,708 | 7.55 |
| 12/22/2025 | 9.05 | 9.73 | 8.93 | 9.73 | 21,837 | 9.73 |