BriaCell Therapeutics(TSE:BCT)
CA$4.90-0.18 (-3.54%)
TSE:BCT
BriaCell Therapeutics historical prices
CA$4.90
At close:-0.18 (-3.54%)
Want to see TSE:BCT full AI Analyst Report?
BriaCell Therapeutics (BCT) Historical Prices
111 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 5.17 | 5.17 | 4.90 | 4.90 | 4.90 | -3.54% | 1,120 | 0.15 |
| Nov 11, 2026 | 5.24 | 5.24 | 5.08 | 5.08 | 5.08 | -2.31% | 201 | 0.03 |
| Nov 10, 2026 | 5.30 | 5.32 | 5.18 | 5.20 | 5.20 | -6.64% | 1,223 | 0.17 |
| Nov 09, 2026 | 5.44 | 5.53 | 5.18 | 5.20 | 5.20 | -6.64% | 5,132 | 0.71 |
| Nov 06, 2026 | 4.60 | 5.79 | 4.60 | 5.57 | 5.57 | +20.82% | 21,391 | 3.11 |
| Nov 05, 2026 | 4.78 | 4.85 | 4.38 | 4.61 | 4.61 | +3.60% | 2,901 | 0.42 |
| Nov 04, 2026 | 4.28 | 4.62 | 4.28 | 4.45 | 4.45 | +5.95% | 4,282 | 0.62 |
| Nov 03, 2026 | 4.38 | 4.38 | 4.20 | 4.20 | 4.20 | -2.10% | 8,019 | 1.17 |
| Nov 02, 2026 | 4.35 | 4.52 | 4.29 | 4.29 | 4.29 | -0.23% | 6,326 | 0.93 |
| Oct 30, 2026 | 4.60 | 4.61 | 4.15 | 4.30 | 4.30 | -7.53% | 11,319 | 1.68 |
| Oct 29, 2026 | 5.02 | 5.02 | 4.64 | 4.65 | 4.65 | -4.32% | 7,126 | 1.07 |
| Oct 28, 2026 | 5.01 | 5.01 | 4.86 | 4.86 | 4.86 | -2.99% | 2,012 | 0.30 |
| Oct 27, 2026 | 4.99 | 5.10 | 4.77 | 5.01 | 5.01 | +2.87% | 4,150 | 0.63 |
| Oct 26, 2026 | 5.02 | 5.03 | 4.86 | 4.87 | 4.87 | +1.67% | 4,182 | 0.64 |
| Oct 23, 2026 | 4.78 | 4.79 | 4.72 | 4.79 | 4.79 | -1.03% | 1,187 | 0.18 |
| Oct 22, 2026 | 5.11 | 5.11 | 4.77 | 4.84 | 4.84 | -4.72% | 4,398 | 0.67 |
| Oct 21, 2026 | 4.86 | 5.08 | 4.86 | 5.08 | 5.08 | +4.53% | 1,504 | 0.23 |
| Oct 20, 2026 | 4.78 | 5.05 | 4.77 | 4.86 | 4.86 | +1.04% | 4,100 | 0.62 |
| Oct 19, 2026 | 4.86 | 4.87 | 4.81 | 4.81 | 4.81 | -1.43% | 1,926 | 0.29 |
| Oct 16, 2026 | 5.41 | 5.41 | 4.80 | 4.88 | 4.88 | -8.96% | 15,457 | 2.41 |
| Oct 15, 2026 | 5.26 | 5.36 | 5.26 | 5.36 | 5.36 | +2.10% | 891 | 0.14 |
| Oct 14, 2026 | 5.38 | 5.50 | 5.25 | 5.25 | 5.25 | -1.13% | 2,967 | 0.46 |
| Oct 13, 2026 | 5.56 | 5.56 | 5.30 | 5.31 | 5.31 | -5.35% | 4,304 | 0.67 |
| Oct 12, 2026 | 5.56 | 5.66 | 5.56 | 5.61 | 5.61 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 5.56 | 5.66 | 5.56 | 5.61 | 5.61 | +0.90% | 1,100 | 0.16 |
| Oct 08, 2026 | 5.57 | 5.62 | 5.55 | 5.56 | 5.56 | -2.28% | 4,042 | 0.60 |
| Oct 07, 2026 | 5.70 | 5.73 | 5.63 | 5.69 | 5.69 | -0.18% | 1,723 | 0.25 |
| Oct 06, 2026 | 5.92 | 5.92 | 5.67 | 5.70 | 5.70 | -3.88% | 3,627 | 0.52 |
| Oct 05, 2026 | 5.80 | 6.01 | 5.76 | 5.93 | 5.93 | +3.13% | 3,674 | 0.50 |
| Oct 02, 2026 | 6.02 | 6.11 | 5.71 | 5.75 | 5.75 | -2.21% | 4,650 | 0.63 |
| Oct 01, 2026 | 6.09 | 6.09 | 5.87 | 5.88 | 5.88 | -3.61% | 4,816 | 0.65 |
| Sep 30, 2026 | 5.69 | 6.15 | 5.69 | 6.10 | 6.10 | +5.17% | 11,840 | 1.62 |
| Sep 29, 2026 | 5.68 | 5.80 | 5.67 | 5.80 | 5.80 | +1.22% | 5,100 | 0.70 |
| Sep 28, 2026 | 5.93 | 6.23 | 5.70 | 5.73 | 5.73 | -5.13% | 12,682 | 1.79 |
| Sep 25, 2026 | 6.14 | 6.16 | 5.96 | 6.04 | 6.04 | +0.33% | 10,180 | 1.46 |
| Sep 24, 2026 | 5.65 | 6.20 | 5.65 | 6.02 | 6.02 | +6.36% | 12,047 | 1.75 |
| Sep 23, 2026 | 5.69 | 5.82 | 5.66 | 5.66 | 5.66 | -1.39% | 2,966 | 0.43 |
| Sep 22, 2026 | 5.82 | 6.11 | 5.56 | 5.74 | 5.74 | -1.03% | 9,963 | 1.44 |
| Sep 21, 2026 | 5.73 | 5.93 | 5.64 | 5.80 | 5.80 | -1.86% | 5,508 | 0.80 |
| Sep 18, 2026 | 5.86 | 6.11 | 5.73 | 5.91 | 5.91 | -0.17% | 15,642 | 2.34 |
| Sep 17, 2026 | 4.92 | 6.03 | 4.92 | 5.92 | 5.92 | +18.88% | 53,158 | 8.95 |
| Sep 16, 2026 | 4.95 | 5.02 | 4.90 | 4.98 | 4.98 | +1.22% | 2,304 | 0.39 |
| Sep 15, 2026 | 4.88 | 4.94 | 4.85 | 4.92 | 4.92 | -1.20% | 6,233 | 1.06 |
| Sep 14, 2026 | 5.04 | 5.06 | 4.96 | 4.98 | 4.98 | -1.19% | 13,202 | 2.33 |
| Sep 11, 2026 | 5.06 | 5.17 | 5.03 | 5.04 | 5.04 | +1.00% | 2,962 | 0.52 |
| Sep 10, 2026 | 4.95 | 5.03 | 4.94 | 4.99 | 4.99 | -1.19% | 2,000 | 0.34 |
| Sep 09, 2026 | 4.99 | 5.13 | 4.90 | 5.05 | 5.05 | +4.12% | 15,469 | 2.70 |
| Sep 08, 2026 | 4.72 | 4.95 | 4.72 | 4.85 | 4.85 | -1.62% | 2,349 | 0.39 |
| Sep 07, 2026 | 4.84 | 4.93 | 4.81 | 4.93 | 4.93 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 4.84 | 4.93 | 4.81 | 4.93 | 4.93 | +1.23% | 3,147 | 0.50 |
