BriaCell Therapeutics Corp.BCTXNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $4.02 | $4.22 | $3.77 | $4.02 | 257,580 |
| 3/2/2026 | $3.78 | $4.05 | $3.61 | $4.02 | 311,282 |
| 2/27/2026 | $3.95 | $3.95 | $3.74 | $3.82 | 178,689 |
| 2/26/2026 | $3.92 | $4.03 | $3.79 | $4.00 | 156,330 |
| 2/25/2026 | $3.74 | $3.94 | $3.65 | $3.90 | 221,250 |
| 2/24/2026 | $3.73 | $3.85 | $3.60 | $3.67 | 151,207 |
| 2/23/2026 | $3.90 | $3.91 | $3.72 | $3.76 | 182,100 |
| 2/20/2026 | $4.08 | $4.12 | $3.91 | $3.92 | 146,200 |
| 2/19/2026 | $4.02 | $4.15 | $3.95 | $4.13 | 122,179 |
| 2/18/2026 | $3.95 | $4.05 | $3.82 | $3.99 | 146,539 |
| 2/17/2026 | $4.05 | $4.19 | $3.67 | $3.97 | 332,983 |
| 2/13/2026 | $4.08 | $4.21 | $4.02 | $4.07 | 175,435 |
| 2/12/2026 | $4.19 | $4.19 | $4.01 | $4.10 | 159,900 |
| 2/11/2026 | $4.21 | $4.26 | $4.03 | $4.21 | 274,649 |
| 2/10/2026 | $4.23 | $4.42 | $4.18 | $4.24 | 140,847 |
| 2/9/2026 | $4.13 | $4.33 | $4.04 | $4.26 | 222,933 |
| 2/6/2026 | $4.13 | $4.24 | $4.05 | $4.18 | 195,900 |
| 2/5/2026 | $4.12 | $4.20 | $4.05 | $4.17 | 232,500 |
| 2/4/2026 | $4.28 | $4.35 | $4.12 | $4.22 | 182,500 |
| 2/3/2026 | $4.36 | $4.36 | $4.24 | $4.33 | 178,600 |
| 2/2/2026 | $4.30 | $4.50 | $4.20 | $4.47 | 181,307 |
| 1/30/2026 | $4.32 | $4.41 | $4.22 | $4.30 | 246,127 |
| 1/29/2026 | $4.67 | $4.71 | $4.27 | $4.31 | 369,400 |
| 1/28/2026 | $4.94 | $5.16 | $4.54 | $4.68 | 826,745 |
| 1/27/2026 | $4.60 | $5.01 | $4.50 | $4.89 | 2.57M |
| 1/26/2026 | $4.55 | $4.70 | $4.38 | $4.63 | 433,700 |
| 1/23/2026 | $4.40 | $4.46 | $4.30 | $4.35 | 192,249 |
| 1/22/2026 | $4.26 | $4.56 | $4.22 | $4.41 | 391,614 |
| 1/21/2026 | $4.34 | $4.41 | $4.17 | $4.21 | 399,936 |
| 1/20/2026 | $4.19 | $4.51 | $4.10 | $4.37 | 636,836 |
| 1/16/2026 | $4.50 | $4.53 | $4.12 | $4.29 | 755,607 |
| 1/15/2026 | $4.74 | $4.80 | $4.46 | $4.49 | 1.19M |
| 1/14/2026 | $4.80 | $5.19 | $4.75 | $4.86 | 5.47M |
| 1/13/2026 | $11.96 | $12.10 | $9.06 | $10.92 | 7.42M |
| 1/12/2026 | $7.41 | $7.83 | $7.09 | $7.64 | 73,492 |
| 1/9/2026 | $7.64 | $7.67 | $7.00 | $7.25 | 47,319 |
| 1/8/2026 | $7.21 | $7.67 | $7.00 | $7.28 | 105,638 |
| 1/7/2026 | $7.20 | $7.32 | $6.96 | $7.13 | 66,694 |
| 1/6/2026 | $7.68 | $8.16 | $6.96 | $7.17 | 125,209 |
| 1/5/2026 | $7.23 | $8.15 | $7.22 | $7.65 | 121,207 |
| 1/2/2026 | $7.22 | $7.33 | $6.88 | $7.17 | 76,000 |
| 12/31/2025 | $7.58 | $7.60 | $7.04 | $7.11 | 78,120 |
| 12/30/2025 | $7.10 | $7.77 | $7.04 | $7.59 | 69,337 |
| 12/29/2025 | $7.44 | $7.75 | $6.90 | $7.05 | 120,869 |
| 12/26/2025 | $8.09 | $8.27 | $7.65 | $7.74 | 38,590 |
| 12/24/2025 | $7.49 | $8.34 | $7.31 | $8.09 | 78,745 |
| 12/23/2025 | $6.76 | $8.00 | $6.55 | $7.55 | 336,300 |
| 12/22/2025 | $9.05 | $9.73 | $8.93 | $9.73 | 21,838 |
| 12/19/2025 | $9.01 | $9.27 | $8.95 | $8.95 | 18,000 |
| 12/18/2025 | $8.80 | $9.21 | $8.80 | $9.01 | 14,644 |
| 12/17/2025 | $8.70 | $9.36 | $8.70 | $8.73 | 25,202 |
| 12/16/2025 | $8.70 | $8.93 | $8.55 | $8.70 | 31,032 |
| 12/15/2025 | $9.78 | $9.78 | $8.93 | $8.98 | 31,646 |
| 12/12/2025 | $10.30 | $10.31 | $9.54 | $9.54 | 54,181 |
| 12/11/2025 | $11.31 | $11.31 | $10.00 | $10.31 | 85,024 |
| 12/10/2025 | $12.66 | $12.91 | $11.00 | $11.31 | 97,271 |
| 12/9/2025 | $12.70 | $13.09 | $11.85 | $12.28 | 65,700 |
| 12/8/2025 | $11.62 | $12.69 | $11.50 | $12.55 | 51,200 |
| 12/5/2025 | $12.22 | $12.29 | $11.38 | $11.39 | 50,595 |
| 12/4/2025 | $12.55 | $12.58 | $11.68 | $12.24 | 54,397 |
| 12/3/2025 | $10.15 | $13.00 | $10.15 | $12.64 | 168,823 |