BriaCell Therapeutics Corp. - Common Shares (BCTX)
3.6100
+0.1400 (4.03%)
NASDAQ · Last Trade: Apr 2nd, 8:24 PM EDT
Historical Prices For BriaCell Therapeutics Corp. - Common Shares (BCTX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 3.65 | 3.69 | 3.48 | 3.61 | 25,206 | 3.61 |
| 4/01/2025 | 3.64 | 3.78 | 3.44 | 3.47 | 32,199 | 3.47 |
| 3/31/2025 | 3.92 | 3.92 | 3.57 | 3.65 | 51,582 | 3.65 |
| 3/28/2025 | 4.07 | 4.10 | 3.85 | 3.97 | 32,552 | 3.97 |
| 3/27/2025 | 4.19 | 4.36 | 3.99 | 4.04 | 37,054 | 4.04 |
| 3/26/2025 | 4.09 | 4.24 | 3.77 | 4.01 | 61,489 | 4.01 |
| 3/25/2025 | 4.50 | 4.69 | 4.03 | 4.09 | 58,235 | 4.09 |
| 3/24/2025 | 4.50 | 4.78 | 4.41 | 4.46 | 36,032 | 4.46 |
| 3/21/2025 | 4.41 | 4.57 | 4.18 | 4.47 | 18,752 | 4.47 |
| 3/20/2025 | 4.50 | 4.50 | 4.19 | 4.46 | 55,806 | 4.46 |
| 3/19/2025 | 3.94 | 4.43 | 3.92 | 4.27 | 94,542 | 4.27 |
| 3/18/2025 | 4.10 | 4.11 | 3.80 | 3.88 | 38,913 | 3.88 |
| 3/17/2025 | 3.88 | 4.10 | 3.70 | 4.07 | 31,832 | 4.07 |
| 3/14/2025 | 3.73 | 3.89 | 3.45 | 3.84 | 62,143 | 3.84 |
| 3/13/2025 | 3.55 | 3.63 | 3.30 | 3.45 | 17,708 | 3.45 |
| 3/12/2025 | 3.40 | 3.71 | 3.40 | 3.65 | 26,695 | 3.65 |
| 3/11/2025 | 3.45 | 3.69 | 3.32 | 3.66 | 45,859 | 3.66 |
| 3/10/2025 | 3.55 | 3.63 | 3.35 | 3.45 | 43,023 | 3.45 |
| 3/07/2025 | 3.53 | 3.63 | 3.36 | 3.53 | 35,112 | 3.53 |
| 3/06/2025 | 3.45 | 3.73 | 3.32 | 3.52 | 50,944 | 3.52 |
| 3/05/2025 | 3.16 | 3.57 | 3.13 | 3.43 | 90,802 | 3.43 |
| 3/04/2025 | 3.35 | 3.35 | 3.00 | 3.18 | 108,538 | 3.18 |
| 3/03/2025 | 3.61 | 3.74 | 3.21 | 3.25 | 87,943 | 3.25 |
| 2/28/2025 | 3.77 | 3.89 | 3.58 | 3.67 | 126,247 | 3.67 |
| 2/27/2025 | 4.20 | 4.29 | 3.74 | 3.80 | 107,654 | 3.80 |
| 2/26/2025 | 4.17 | 4.39 | 4.07 | 4.18 | 83,228 | 4.18 |
| 2/25/2025 | 4.50 | 4.50 | 4.05 | 4.10 | 57,261 | 4.10 |
| 2/24/2025 | 4.51 | 4.69 | 4.10 | 4.54 | 74,641 | 4.54 |
| 2/21/2025 | 5.11 | 5.11 | 4.34 | 4.42 | 194,796 | 4.42 |
| 2/20/2025 | 5.10 | 5.18 | 4.91 | 5.07 | 108,518 | 5.07 |
| 2/19/2025 | 5.12 | 5.26 | 4.68 | 5.17 | 128,757 | 5.17 |
| 2/18/2025 | 4.63 | 5.40 | 4.57 | 5.09 | 793,889 | 5.09 |
| 2/14/2025 | 3.84 | 4.45 | 3.84 | 4.35 | 286,995 | 4.35 |
| 2/13/2025 | 3.89 | 3.89 | 3.58 | 3.83 | 78,775 | 3.83 |
| 2/12/2025 | 3.41 | 3.92 | 3.41 | 3.78 | 257,071 | 3.78 |
| 2/11/2025 | 3.70 | 3.70 | 3.36 | 3.43 | 96,088 | 3.43 |
| 2/10/2025 | 3.72 | 3.72 | 3.33 | 3.62 | 262,906 | 3.62 |
| 2/07/2025 | 4.08 | 4.09 | 3.71 | 3.73 | 194,752 | 3.73 |
| 2/06/2025 | 4.48 | 4.59 | 4.01 | 4.05 | 268,697 | 4.05 |
| 2/05/2025 | 4.04 | 4.84 | 4.04 | 4.48 | 574,067 | 4.48 |
| 2/04/2025 | 4.14 | 4.52 | 3.92 | 4.10 | 886,498 | 4.10 |
| 2/03/2025 | 7.24 | 7.87 | 4.66 | 5.04 | 14,560,423 | 5.04 |
| 1/31/2025 | 5.52 | 5.65 | 4.85 | 5.02 | 164,831 | 5.02 |
| 1/30/2025 | 5.99 | 6.54 | 5.35 | 5.57 | 160,563 | 5.57 |
| 1/29/2025 | 5.54 | 6.19 | 5.12 | 5.90 | 179,580 | 5.90 |
| 1/28/2025 | 0.39 | 0.39 | 0.35 | 0.37 | 488,711 | 0.37 |
| 1/27/2025 | 0.38 | 0.40 | 0.37 | 0.39 | 178,501 | 0.39 |
| 1/24/2025 | 0.41 | 0.42 | 0.39 | 0.40 | 380,071 | 0.40 |
| 1/23/2025 | 0.41 | 0.42 | 0.39 | 0.41 | 317,200 | 0.41 |
| 1/22/2025 | 0.40 | 0.41 | 0.39 | 0.41 | 450,504 | 0.41 |
| 1/21/2025 | 0.39 | 0.40 | 0.38 | 0.39 | 444,226 | 0.39 |
| 1/17/2025 | 0.40 | 0.40 | 0.37 | 0.38 | 577,617 | 0.38 |
| 1/16/2025 | 0.41 | 0.42 | 0.37 | 0.39 | 400,268 | 0.39 |
| 1/15/2025 | 0.39 | 0.41 | 0.38 | 0.40 | 877,246 | 0.40 |
| 1/14/2025 | 0.40 | 0.40 | 0.38 | 0.39 | 414,884 | 0.39 |
| 1/13/2025 | 0.40 | 0.41 | 0.39 | 0.40 | 441,970 | 0.40 |
| 1/10/2025 | 0.44 | 0.44 | 0.38 | 0.40 | 1,087,446 | 0.40 |
| 1/08/2025 | 0.45 | 0.45 | 0.41 | 0.43 | 996,242 | 0.43 |
| 1/07/2025 | 0.48 | 0.49 | 0.41 | 0.45 | 1,384,579 | 0.45 |
| 1/06/2025 | 0.50 | 0.52 | 0.43 | 0.46 | 4,462,702 | 0.46 |
| 1/03/2025 | 0.58 | 0.65 | 0.57 | 0.64 | 1,282,608 | 0.64 |