BriaCell Therapeutics(BCTX)
$3.59-0.10 (-2.71%)
BCTX
BriaCell Therapeutics historical prices
$3.59
At close:-0.10 (-2.71%)
BriaCell Therapeutics (BCTX) Historical Prices
336 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.75 | 3.75 | 3.56 | 3.59 | 3.59 | -2.71% | 56,030 | 0.21 |
| Nov 10, 2026 | 3.73 | 3.82 | 3.60 | 3.69 | 3.69 | -6.58% | 25,157 | 0.10 |
| Nov 09, 2026 | 3.91 | 3.99 | 3.65 | 3.73 | 3.73 | -5.57% | 85,696 | 0.33 |
| Nov 06, 2026 | 3.34 | 4.08 | 3.30 | 3.95 | 3.95 | +20.80% | 157,775 | 0.61 |
| Nov 05, 2026 | 3.32 | 3.41 | 3.06 | 3.27 | 3.27 | +2.51% | 93,060 | 0.36 |
| Nov 04, 2026 | 3.08 | 3.27 | 3.02 | 3.19 | 3.19 | +5.98% | 63,433 | 0.24 |
| Nov 03, 2026 | 3.12 | 3.18 | 2.98 | 3.01 | 3.01 | -2.59% | 52,806 | 0.20 |
| Nov 02, 2026 | 3.07 | 3.20 | 3.05 | 3.09 | 3.09 | +1.64% | 60,100 | 0.23 |
| Oct 30, 2026 | 3.35 | 3.35 | 2.95 | 3.04 | 3.04 | -8.16% | 130,638 | 0.49 |
| Oct 29, 2026 | 3.54 | 3.67 | 3.31 | 3.31 | 3.31 | -5.43% | 62,599 | 0.23 |
| Oct 28, 2026 | 3.54 | 3.64 | 3.46 | 3.50 | 3.50 | -1.69% | 42,664 | 0.16 |
| Oct 27, 2026 | 3.47 | 3.64 | 3.45 | 3.56 | 3.56 | +1.71% | 49,768 | 0.19 |
| Oct 26, 2026 | 3.49 | 3.60 | 3.44 | 3.50 | 3.50 | +1.89% | 56,324 | 0.21 |
| Oct 23, 2026 | 3.47 | 3.64 | 3.32 | 3.44 | 3.44 | +0.73% | 65,857 | 0.25 |
| Oct 22, 2026 | 3.64 | 3.67 | 3.40 | 3.41 | 3.41 | -5.28% | 61,704 | 0.23 |
| Oct 21, 2026 | 3.51 | 3.65 | 3.51 | 3.60 | 3.60 | +4.05% | 25,001 | 0.09 |
| Oct 20, 2026 | 3.36 | 3.59 | 3.36 | 3.46 | 3.46 | +2.37% | 35,789 | 0.13 |
| Oct 19, 2026 | 3.41 | 3.57 | 3.38 | 3.38 | 3.38 | -0.59% | 51,871 | 0.19 |
| Oct 16, 2026 | 3.70 | 3.91 | 3.39 | 3.40 | 3.40 | -9.69% | 134,004 | 0.50 |
| Oct 15, 2026 | 3.71 | 3.85 | 3.70 | 3.77 | 3.77 | +2.03% | 34,932 | 0.13 |
| Oct 14, 2026 | 3.70 | 3.88 | 3.67 | 3.69 | 3.69 | -0.54% | 50,589 | 0.19 |
| Oct 13, 2026 | 3.85 | 3.87 | 3.71 | 3.71 | 3.71 | -4.13% | 54,224 | 0.20 |
| Oct 12, 2026 | 3.92 | 3.95 | 3.86 | 3.87 | 3.87 | -1.02% | 24,774 | 0.09 |
| Oct 09, 2026 | 3.95 | 4.00 | 3.91 | 3.91 | 3.91 | -0.26% | 23,329 | 0.08 |
| Oct 08, 2026 | 4.05 | 4.05 | 3.87 | 3.92 | 3.92 | -2.00% | 48,704 | 0.18 |
| Oct 07, 2026 | 4.00 | 4.10 | 3.91 | 4.00 | 4.00 | -0.50% | 84,514 | 0.30 |
| Oct 06, 2026 | 4.20 | 4.23 | 3.99 | 4.02 | 4.02 | -3.83% | 69,125 | 0.24 |
| Oct 05, 2026 | 4.04 | 4.22 | 3.94 | 4.18 | 4.18 | +3.47% | 59,409 | 0.21 |
| Oct 02, 2026 | 4.17 | 4.33 | 4.01 | 4.04 | 4.04 | -1.70% | 104,918 | 0.36 |
| Oct 01, 2026 | 4.31 | 4.31 | 4.11 | 4.11 | 4.11 | -3.97% | 61,544 | 0.21 |
| Sep 30, 2026 | 4.08 | 4.34 | 4.01 | 4.28 | 4.28 | +4.90% | 90,361 | 0.31 |
| Sep 29, 2026 | 4.20 | 4.20 | 3.97 | 4.08 | 4.08 | -1.81% | 181,882 | 0.62 |
| Sep 28, 2026 | 4.21 | 4.40 | 4.01 | 4.16 | 4.16 | -3.71% | 294,180 | 1.01 |
| Sep 25, 2026 | 4.34 | 4.37 | 4.17 | 4.32 | 4.32 | +0.82% | 140,048 | 0.48 |
| Sep 24, 2026 | 4.08 | 4.43 | 3.99 | 4.28 | 4.28 | +6.73% | 241,763 | 0.83 |
| Sep 23, 2026 | 4.01 | 4.18 | 3.98 | 4.01 | 4.01 | -1.96% | 65,890 | 0.23 |
| Sep 22, 2026 | 4.15 | 4.37 | 3.92 | 4.09 | 4.09 | -1.45% | 188,573 | 0.65 |
| Sep 21, 2026 | 4.16 | 4.22 | 4.03 | 4.15 | 4.15 | -1.43% | 167,675 | 0.58 |
| Sep 18, 2026 | 4.17 | 4.38 | 4.03 | 4.21 | 4.21 | -0.24% | 270,049 | 0.94 |
| Sep 17, 2026 | 3.57 | 4.35 | 3.57 | 4.22 | 4.22 | +18.54% | 496,570 | 1.78 |
| Sep 16, 2026 | 3.57 | 3.62 | 3.52 | 3.56 | 3.56 | -0.56% | 66,370 | 0.24 |
| Sep 15, 2026 | 3.57 | 3.58 | 3.48 | 3.58 | 3.58 | +0.56% | 68,786 | 0.25 |
| Sep 14, 2026 | 3.58 | 3.65 | 3.56 | 3.56 | 3.56 | -1.93% | 96,217 | 0.34 |
| Sep 11, 2026 | 3.68 | 3.77 | 3.61 | 3.63 | 3.63 | +0.83% | 74,714 | 0.27 |
| Sep 10, 2026 | 3.58 | 3.65 | 3.58 | 3.60 | 3.60 | -0.83% | 39,413 | 0.14 |
| Sep 09, 2026 | 3.62 | 3.75 | 3.55 | 3.63 | 3.63 | +1.54% | 126,307 | 0.44 |
| Sep 08, 2026 | 3.57 | 3.62 | 3.42 | 3.58 | 3.58 | +0.14% | 145,170 | 0.50 |
| Sep 07, 2026 | 3.48 | 3.60 | 3.46 | 3.57 | 3.57 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.48 | 3.60 | 3.46 | 3.57 | 3.57 | +1.13% | 108,259 | 0.37 |
| Sep 03, 2026 | 3.62 | 3.63 | 3.49 | 3.53 | 3.53 | -1.12% | 67,552 | 0.23 |
