BCTX - BriaCell Therapeutics Corp.
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 07, 2023 | 6.05 | 6.38 | 6.05 | 6.15 | 6.15 | 59,500 |
| Jun 06, 2023 | 6.34 | 6.40 | 6.06 | 6.12 | 6.12 | 32,400 |
| Jun 05, 2023 | 6.08 | 6.34 | 6.08 | 6.34 | 6.34 | 72,700 |
| Jun 02, 2023 | 6.23 | 6.27 | 6.02 | 6.17 | 6.17 | 119,800 |
| Jun 01, 2023 | 5.92 | 6.29 | 5.91 | 6.27 | 6.27 | 60,900 |
| May 31, 2023 | 5.85 | 5.94 | 5.70 | 5.93 | 5.93 | 155,400 |
| May 30, 2023 | 5.95 | 6.14 | 5.77 | 5.80 | 5.80 | 104,500 |
| May 26, 2023 | 6.05 | 6.08 | 5.80 | 5.87 | 5.87 | 73,700 |
| May 25, 2023 | 6.25 | 6.37 | 5.87 | 6.05 | 6.05 | 163,900 |
| May 24, 2023 | 6.44 | 6.46 | 5.95 | 6.03 | 6.03 | 101,700 |
| May 23, 2023 | 6.18 | 6.42 | 6.16 | 6.32 | 6.32 | 93,500 |
| May 22, 2023 | 6.21 | 6.33 | 6.11 | 6.22 | 6.22 | 67,300 |
| May 19, 2023 | 5.84 | 6.34 | 5.84 | 6.23 | 6.23 | 179,300 |
| May 18, 2023 | 6.17 | 6.17 | 5.71 | 5.90 | 5.90 | 279,900 |
| May 17, 2023 | 6.31 | 6.31 | 5.98 | 6.17 | 6.17 | 125,600 |
| May 16, 2023 | 6.55 | 6.63 | 6.23 | 6.31 | 6.31 | 185,300 |
| May 15, 2023 | 6.73 | 6.82 | 6.48 | 6.57 | 6.57 | 158,700 |
| May 12, 2023 | 7.06 | 7.06 | 6.31 | 6.50 | 6.50 | 321,700 |
| May 11, 2023 | 7.30 | 7.30 | 6.90 | 6.96 | 6.96 | 130,500 |
| May 10, 2023 | 7.28 | 7.34 | 7.07 | 7.12 | 7.12 | 88,900 |
| May 09, 2023 | 7.35 | 7.36 | 7.12 | 7.29 | 7.29 | 189,300 |
| May 08, 2023 | 7.05 | 7.30 | 6.98 | 7.22 | 7.22 | 208,600 |
| May 05, 2023 | 7.00 | 7.07 | 6.85 | 7.00 | 7.00 | 270,300 |
| May 04, 2023 | 6.96 | 7.11 | 6.94 | 7.00 | 7.00 | 48,700 |
| May 03, 2023 | 6.95 | 7.14 | 6.90 | 7.06 | 7.06 | 40,200 |
| May 02, 2023 | 7.12 | 7.17 | 6.90 | 6.94 | 6.94 | 78,800 |
| May 01, 2023 | 7.44 | 7.58 | 7.08 | 7.10 | 7.10 | 129,200 |
| Apr 28, 2023 | 7.02 | 7.50 | 7.01 | 7.44 | 7.44 | 110,700 |
| Apr 27, 2023 | 6.98 | 7.17 | 6.80 | 7.11 | 7.11 | 100,100 |
| Apr 26, 2023 | 6.89 | 7.32 | 6.89 | 6.99 | 6.99 | 137,600 |
| Apr 25, 2023 | 7.12 | 7.25 | 6.88 | 6.91 | 6.91 | 206,700 |
| Apr 24, 2023 | 7.31 | 7.33 | 7.10 | 7.14 | 7.14 | 92,700 |
| Apr 21, 2023 | 7.20 | 7.40 | 7.13 | 7.35 | 7.35 | 109,100 |
| Apr 20, 2023 | 7.20 | 7.33 | 7.12 | 7.25 | 7.25 | 56,700 |
| Apr 19, 2023 | 7.33 | 7.33 | 6.97 | 7.20 | 7.20 | 112,900 |
| Apr 18, 2023 | 7.65 | 7.67 | 7.07 | 7.24 | 7.24 | 167,600 |
| Apr 17, 2023 | 7.40 | 7.66 | 7.15 | 7.58 | 7.58 | 381,500 |
| Apr 14, 2023 | 7.20 | 7.33 | 7.10 | 7.20 | 7.20 | 349,700 |
| Apr 13, 2023 | 7.33 | 7.38 | 7.05 | 7.09 | 7.09 | 128,700 |
| Apr 12, 2023 | 7.13 | 7.39 | 6.96 | 7.14 | 7.14 | 58,700 |
| Apr 11, 2023 | 7.40 | 7.40 | 6.97 | 7.05 | 7.05 | 134,000 |
| Apr 10, 2023 | 7.31 | 7.35 | 6.90 | 7.30 | 7.30 | 93,600 |
| Apr 06, 2023 | 7.03 | 7.20 | 6.99 | 7.05 | 7.05 | 46,000 |
| Apr 05, 2023 | 7.02 | 7.21 | 6.90 | 7.17 | 7.17 | 47,400 |
| Apr 04, 2023 | 7.31 | 7.31 | 6.92 | 7.06 | 7.06 | 44,400 |
| Apr 03, 2023 | 7.42 | 7.75 | 7.20 | 7.21 | 7.21 | 92,800 |
| Mar 31, 2023 | 7.30 | 7.49 | 7.15 | 7.45 | 7.45 | 159,000 |
| Mar 30, 2023 | 7.35 | 7.44 | 6.80 | 7.17 | 7.17 | 117,900 |
| Mar 29, 2023 | 6.92 | 7.30 | 6.86 | 7.12 | 7.12 | 79,500 |
| Mar 28, 2023 | 7.06 | 7.18 | 6.85 | 6.92 | 6.92 | 39,500 |
| Mar 27, 2023 | 6.91 | 7.24 | 6.80 | 7.17 | 7.17 | 151,700 |
| Mar 24, 2023 | 6.80 | 6.98 | 6.70 | 6.94 | 6.94 | 86,000 |
| Mar 23, 2023 | 6.82 | 7.01 | 6.60 | 6.84 | 6.84 | 63,300 |
| Mar 22, 2023 | 6.76 | 6.97 | 6.63 | 6.75 | 6.75 | 68,300 |
| Mar 21, 2023 | 7.07 | 7.13 | 6.78 | 6.78 | 6.78 | 32,800 |
| Mar 20, 2023 | 7.00 | 7.09 | 6.81 | 6.99 | 6.99 | 25,500 |
| Mar 17, 2023 | 7.17 | 7.17 | 6.85 | 7.02 | 7.02 | 51,200 |
| Mar 16, 2023 | 7.23 | 7.23 | 6.93 | 7.17 | 7.17 | 93,500 |
| Mar 15, 2023 | 6.92 | 7.05 | 6.69 | 7.00 | 7.00 | 84,000 |
| Mar 14, 2023 | 6.79 | 7.11 | 6.76 | 7.00 | 7.00 | 111,800 |
| Mar 13, 2023 | 6.07 | 6.97 | 6.06 | 6.78 | 6.78 | 374,000 |
| Mar 10, 2023 | 6.63 | 6.74 | 6.11 | 6.12 | 6.12 | 151,900 |
| Mar 09, 2023 | 6.95 | 6.98 | 6.17 | 6.27 | 6.27 | 444,100 |
| Mar 08, 2023 | 7.19 | 7.34 | 6.94 | 6.98 | 6.98 | 81,800 |
| Mar 07, 2023 | 7.36 | 7.45 | 7.15 | 7.19 | 7.19 | 93,500 |
| Mar 06, 2023 | 7.50 | 7.60 | 7.25 | 7.33 | 7.33 | 69,500 |
| Mar 03, 2023 | 7.18 | 7.50 | 7.14 | 7.44 | 7.44 | 219,800 |
| Mar 02, 2023 | 7.04 | 7.30 | 6.94 | 7.15 | 7.15 | 80,200 |
| Mar 01, 2023 | 7.17 | 7.49 | 7.00 | 7.17 | 7.17 | 189,400 |
| Feb 28, 2023 | 6.83 | 7.12 | 6.75 | 7.08 | 7.08 | 118,500 |
| Feb 27, 2023 | 7.14 | 7.26 | 6.81 | 6.95 | 6.95 | 110,900 |
| Feb 24, 2023 | 7.07 | 7.33 | 6.90 | 7.16 | 7.16 | 222,300 |
| Feb 23, 2023 | 7.32 | 7.38 | 6.95 | 7.21 | 7.21 | 215,500 |
| Feb 22, 2023 | 6.80 | 7.40 | 6.75 | 7.36 | 7.36 | 209,700 |
| Feb 21, 2023 | 7.26 | 7.74 | 6.81 | 6.86 | 6.86 | 237,100 |
| Feb 17, 2023 | 7.52 | 7.69 | 7.27 | 7.37 | 7.37 | 347,000 |
| Feb 16, 2023 | 8.00 | 8.10 | 7.48 | 7.57 | 7.57 | 493,800 |
| Feb 15, 2023 | 7.75 | 8.08 | 7.52 | 7.99 | 7.99 | 479,300 |
| Feb 14, 2023 | 6.67 | 7.69 | 6.67 | 7.63 | 7.63 | 457,300 |
| Feb 13, 2023 | 6.83 | 6.91 | 6.62 | 6.80 | 6.80 | 147,500 |
| Feb 10, 2023 | 7.23 | 7.28 | 6.81 | 6.83 | 6.83 | 133,300 |
| Feb 09, 2023 | 7.11 | 7.20 | 7.00 | 7.18 | 7.18 | 153,800 |
| Feb 08, 2023 | 7.14 | 7.27 | 6.85 | 7.00 | 7.00 | 131,600 |
| Feb 07, 2023 | 7.30 | 7.35 | 6.92 | 6.96 | 6.96 | 82,900 |
| Feb 06, 2023 | 7.07 | 7.26 | 6.88 | 7.23 | 7.23 | 124,400 |
| Feb 03, 2023 | 6.83 | 7.30 | 6.83 | 7.07 | 7.07 | 135,600 |
| Feb 02, 2023 | 7.52 | 7.58 | 6.75 | 6.83 | 6.83 | 310,800 |
| Feb 01, 2023 | 7.37 | 7.54 | 7.33 | 7.47 | 7.47 | 98,300 |
| Jan 31, 2023 | 7.45 | 7.80 | 7.26 | 7.48 | 7.48 | 169,300 |
| Jan 30, 2023 | 7.58 | 7.67 | 7.27 | 7.37 | 7.37 | 128,800 |
| Jan 27, 2023 | 7.53 | 7.82 | 7.51 | 7.55 | 7.55 | 191,400 |
| Jan 26, 2023 | 7.35 | 7.73 | 7.22 | 7.53 | 7.53 | 186,900 |
| Jan 25, 2023 | 7.45 | 7.50 | 7.17 | 7.18 | 7.18 | 147,500 |
| Jan 24, 2023 | 7.50 | 7.65 | 7.26 | 7.42 | 7.42 | 305,100 |
| Jan 23, 2023 | 7.00 | 7.49 | 7.00 | 7.44 | 7.44 | 660,600 |
| Jan 20, 2023 | 7.05 | 7.22 | 6.87 | 7.04 | 7.04 | 231,400 |
| Jan 19, 2023 | 6.28 | 7.19 | 6.18 | 7.05 | 7.05 | 541,900 |
| Jan 18, 2023 | 6.91 | 7.14 | 6.31 | 6.45 | 6.45 | 376,400 |
| Jan 17, 2023 | 6.96 | 7.11 | 6.75 | 6.94 | 6.94 | 287,000 |
| Jan 13, 2023 | 6.43 | 6.70 | 6.43 | 6.65 | 6.65 | 169,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.