Dark

BCTX
Briacell Therapeutics Corp. Common Shares
stock NASDAQ

At Close

Jul 31, 2026 3:57:00 PM EDT

3.46USD-4.683%(-0.17)61,554

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 27, 2026 8:40:30 AM EDT

3.51USD-3.306%(-0.12)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

3.44USD-0.578%(-0.02)956

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	3.6200	3.622700	3.4000	3.4400	-5.234%	61,672	0.000%
2026-07-30	3.4900	3.790000	3.4400	3.6300	+6.765%	72,193	-5.234%
2026-07-29	3.6200	3.620000	3.3900	3.4000	-2.017%	46,279	+1.176%
2026-07-28	3.5600	3.630000	3.3901	3.4700	-2.254%	51,059	-0.865%
2026-07-27	3.6500	3.690000	3.4600	3.5500	-0.838%	46,303	-3.099%
2026-07-24	3.7200	3.720000	3.5000	3.5800	-3.763%	63,941	-3.911%
2026-07-23	3.5200	3.770000	3.5200	3.7200	+3.333%	36,938	-7.527%
2026-07-22	3.7400	3.745000	3.5400	3.6000	-4.000%	60,998	-4.444%
2026-07-21	3.7000	3.849900	3.6100	3.7500	+2.881%	40,325	-8.267%
2026-07-20	3.7900	3.914700	3.5850	3.6450	-2.279%	97,198	-5.624%
2026-07-17	3.8400	3.920000	3.7300	3.7300	-3.117%	87,912	-7.775%
2026-07-16	3.9100	3.910000	3.6400	3.8500	-2.284%	164,779	-10.649%
2026-07-15	3.7100	4.000000	3.7100	3.9400	+6.486%	131,380	-12.690%
2026-07-14	3.7600	3.770000	3.6100	3.7000	-1.333%	192,871	-7.027%
2026-07-13	3.9500	3.979900	3.7100	3.7500	-4.822%	218,224	-8.267%
2026-07-10	3.7500	4.000000	3.6800	3.9400	+8.242%	313,791	-12.690%
2026-07-09	3.7000	3.830000	3.5800	3.6400	-1.622%	158,027	-5.495%
2026-07-08	3.5100	3.820000	3.4288	3.7000	+6.017%	342,200	-7.027%
2026-07-07	3.5700	3.640000	3.3800	3.4900	-0.286%	330,938	-1.433%
2026-07-06	3.3600	3.700000	3.3500	3.5000	+7.362%	359,153	-1.714%
2026-07-02	3.4900	3.519000	3.1104	3.2600	-6.052%	217,590	+5.521%
2026-07-01	3.2700	3.510000	3.2600	3.4700	+7.099%	175,716	-0.865%
2026-06-30	3.0700	3.350000	3.0700	3.2400	+4.516%	138,495	+6.173%
2026-06-29	3.1200	3.200000	3.0700	3.1000	+1.307%	121,701	+10.968%
2026-06-26	2.9600	3.120000	2.9450	3.0600	+3.030%	96,410	+12.418%
2026-06-25	3.0800	3.180000	2.9400	2.9700	-1.980%	135,129	+15.825%
2026-06-24	2.9800	3.110000	2.8900	3.0300	+1.338%	70,773	+13.531%
2026-06-23	3.0100	3.161200	2.9701	2.9900	-0.664%	123,349	+15.050%
2026-06-22	2.9100	3.090000	2.9100	3.0100	+3.793%	72,590	+14.286%
2026-06-18	2.8200	2.950000	2.8000	2.9000	+3.571%	54,650	+18.621%
2026-06-17	2.8700	2.922000	2.7400	2.8000	-1.060%	66,937	+22.857%
2026-06-16	2.7900	2.900000	2.7200	2.8300	+3.285%	102,580	+21.555%
2026-06-15	2.8600	2.975000	2.7100	2.7400	-1.083%	135,413	+25.547%
2026-06-12	2.7800	2.890000	2.6300	2.7700	+1.095%	192,404	+24.188%
2026-06-11	2.8600	2.920000	2.6000	2.7400	-4.861%	422,225	+25.547%
2026-06-10	3.0100	3.105000	2.8800	2.8800	-6.189%	262,202	+19.444%
2026-06-09	3.1000	3.225700	2.9300	3.0700	-0.647%	301,804	+12.052%
2026-06-08	3.1400	3.150000	3.0501	3.0900	+0.325%	91,644	+11.327%
2026-06-05	3.2800	3.280000	3.0400	3.0800	-5.521%	178,308	+11.688%
2026-06-04	3.3700	3.370000	3.2400	3.2600	-1.511%	102,529	+5.521%
2026-06-03	3.2800	3.450000	3.1801	3.3100	+1.223%	143,003	+3.927%
2026-06-02	3.2600	3.410000	3.2001	3.2700	-1.208%	211,827	+5.199%
2026-06-01	3.3500	3.380000	3.1750	3.3100	-9.066%	745,238	+3.927%
2026-05-29	3.6700	3.670000	3.4800	3.6400	+1.676%	145,656	-5.495%
2026-05-28	3.5000	3.690000	3.4600	3.5800	-1.377%	202,085	-3.911%
2026-05-27	3.4500	3.650000	3.4200	3.6300	+6.140%	216,088	-5.234%
2026-05-26	3.4600	3.550000	3.3607	3.4200	-2.006%	188,417	+0.585%
2026-05-22	3.4500	3.600000	3.3450	3.4900	-6.183%	491,982	-1.433%
2026-05-21	3.8400	3.890000	3.6600	3.7200	-4.124%	196,993	-7.527%
2026-05-20	3.5300	3.970000	3.4007	3.8800	+10.541%	472,463	-11.340%
2026-05-19	3.4200	3.525000	3.3500	3.5100	+4.776%	184,988	-1.994%
2026-05-18	3.1100	3.400000	3.1100	3.3500	+10.927%	366,745	+2.687%
2026-05-15	3.9800	4.080000	2.9800	3.0200	-25.432%	1,666,710	+13.907%
2026-05-14	4.1000	4.340000	4.0200	4.0500	-3.110%	285,197	-15.062%
2026-05-13	4.1300	4.230000	4.0400	4.1800	+2.451%	87,539	-17.703%
2026-05-12	4.1800	4.195000	4.0200	4.0800	-1.923%	85,412	-15.686%
2026-05-11	4.2200	4.310000	4.1300	4.1600	-0.716%	96,078	-17.308%
2026-05-08	4.1800	4.200000	4.0500	4.1900	+2.195%	79,087	-17.900%
2026-05-07	4.1800	4.270000	4.0400	4.1000	-1.205%	98,315	-16.098%
2026-05-06	4.1500	4.210000	4.0100	4.1500	+1.966%	204,459	-17.108%
2026-05-05	4.0400	4.089700	3.9600	4.0700	-0.489%	55,327	-15.479%
2026-05-04	4.1500	4.250000	4.0700	4.0900	-2.153%	77,305	-15.892%
2026-05-01	4.1700	4.230000	4.1063	4.1800	0.000%	102,551	-17.703%
2026-04-30	4.0300	4.225000	4.0100	4.1800	+3.980%	97,677	-17.703%
2026-04-29	4.0700	4.070000	3.9550	4.0200	-0.985%	55,575	-14.428%
2026-04-28	3.9400	4.070000	3.9100	4.0600	+0.744%	115,073	-15.271%
2026-04-27	3.8800	4.070000	3.8800	4.0300	+3.866%	117,130	-14.640%
2026-04-24	3.7200	3.990000	3.7100	3.8800	+4.021%	188,832	-11.340%
2026-04-23	3.9500	3.970000	3.7100	3.7300	-4.604%	278,325	-7.775%
2026-04-22	3.9900	3.990000	3.8450	3.9100	-2.005%	183,729	-12.020%
2026-04-21	4.1000	4.103200	3.8900	3.9900	-0.746%	288,659	-13.784%
2026-04-20	4.4300	4.430000	4.0000	4.0200	-9.255%	399,754	-14.428%
2026-04-17	4.3600	4.540000	4.3600	4.4300	+2.546%	118,403	-22.348%
2026-04-16	4.6600	4.660000	4.2500	4.3200	-6.494%	201,679	-20.370%
2026-04-15	4.5900	4.650000	4.4800	4.6200	+1.762%	129,167	-25.541%
2026-04-14	4.4300	4.620000	4.3600	4.5400	+3.653%	146,365	-24.229%
2026-04-13	4.2600	4.500000	4.2000	4.3800	+2.336%	82,184	-21.461%
2026-04-10	4.6000	4.600000	4.2100	4.2800	-5.727%	138,986	-19.626%
2026-04-09	4.3800	4.610000	4.3300	4.5400	+2.483%	204,705	-24.229%
2026-04-08	4.5000	4.519100	4.3000	4.4300	0.000%	93,550	-22.348%
2026-04-07	4.2800	4.463500	4.1200	4.4300	+2.546%	131,898	-22.348%
2026-04-06	4.0500	4.340000	4.0400	4.3200	+5.366%	93,941	-20.370%
2026-04-02	4.0200	4.140000	3.9400	4.1000	-0.966%	112,131	-16.098%
2026-04-01	4.1500	4.260000	4.0800	4.1400	-1.193%	87,122	-16.908%
2026-03-31	4.1700	4.300000	4.1100	4.1900	+1.453%	127,869	-17.900%
2026-03-30	3.7700	4.140000	3.7100	4.1300	+10.133%	147,877	-16.707%
2026-03-27	3.9000	4.000000	3.7200	3.7500	-3.599%	312,491	-8.267%
2026-03-26	4.0500	4.100000	3.8500	3.8900	-3.951%	138,774	-11.568%
2026-03-25	4.1900	4.350000	3.9600	4.0500	-1.220%	183,533	-15.062%
2026-03-24	4.2000	4.240000	4.0574	4.1000	-3.529%	103,727	-16.098%
2026-03-23	4.1900	4.360000	4.1800	4.2500	+1.675%	173,983	-19.059%
2026-03-20	4.5100	4.510000	4.1500	4.1800	-7.522%	191,117	-17.703%
2026-03-19	4.2300	4.550000	4.2100	4.5200	+4.872%	220,925	-23.894%
2026-03-18	4.4800	4.540000	4.1095	4.3100	-5.275%	292,372	-20.186%
2026-03-17	4.4200	4.600000	4.3540	4.5500	+4.598%	456,769	-24.396%
2026-03-16	4.3100	4.370000	4.1700	4.3500	+3.081%	128,934	-20.920%
2026-03-13	4.3100	4.440000	4.0620	4.2200	-1.860%	360,610	-18.483%
2026-03-12	4.3600	4.360000	4.1000	4.3000	-0.922%	172,056	-20.000%
2026-03-11	3.8200	4.350000	3.8200	4.3400	+13.911%	612,027	-20.737%
2026-03-10	3.7600	4.000000	3.7600	3.8100	+1.330%	174,800	-9.711%
2026-03-09	3.8000	3.965000	3.6800	3.7600	-2.591%	375,130	-8.511%
2026-03-06	3.9600	3.960000	3.6850	3.8600	-3.741%	188,426	-10.881%
2026-03-05	4.0700	4.140000	3.9700	4.0100	-1.474%	62,712	-14.214%
2026-03-04	3.9500	4.250000	3.8400	4.0700	+1.244%	244,993	-15.479%
2026-03-03	4.0200	4.215000	3.7700	4.0200	0.000%	257,598	-14.428%
2026-03-02	3.7800	4.050000	3.6100	4.0200	+5.236%	311,283	-14.428%
2026-02-27	3.9500	3.950000	3.7400	3.8200	-4.500%	178,665	-9.948%
2026-02-26	3.9200	4.030000	3.7900	4.0000	+2.564%	156,330	-14.000%
2026-02-25	3.7400	3.938800	3.6500	3.9000	+6.267%	221,251	-11.795%
2026-02-24	3.7300	3.850000	3.6000	3.6700	-2.394%	151,208	-6.267%
2026-02-23	3.9000	3.910000	3.7200	3.7600	-4.082%	182,100	-8.511%
2026-02-20	4.0800	4.120000	3.9100	3.9200	-5.085%	146,186	-12.245%
2026-02-19	4.0200	4.150000	3.9500	4.1300	+3.509%	122,179	-16.707%
2026-02-18	3.9500	4.048100	3.8200	3.9900	+0.504%	146,539	-13.784%
2026-02-17	4.0500	4.190000	3.6700	3.9700	-2.457%	332,983	-13.350%
2026-02-13	4.0800	4.209500	4.0200	4.0700	-0.611%	175,435	-15.479%
2026-02-12	4.1900	4.190000	4.0100	4.0950	-2.732%	159,877	-15.995%
2026-02-11	4.2100	4.260000	4.0300	4.2100	-0.708%	274,630	-18.290%
2026-02-10	4.2300	4.420000	4.1850	4.2400	-0.469%	140,847	-18.868%
2026-02-09	4.1300	4.330000	4.0400	4.2600	+1.914%	222,933	-19.249%
2026-02-06	4.1300	4.235000	4.0500	4.1800	+0.240%	195,878	-17.703%
2026-02-05	4.1200	4.200000	4.0500	4.1700	-1.185%	232,450	-17.506%
2026-02-04	4.2800	4.348300	4.1200	4.2200	-2.540%	182,463	-18.483%
2026-02-03	4.3600	4.360000	4.2400	4.3300	-3.132%	178,588	-20.554%
2026-02-02	4.3000	4.498100	4.2000	4.4700	+3.953%	181,307	-23.043%
2026-01-30	4.3200	4.410000	4.2201	4.3000	-0.232%	246,127	-20.000%
2026-01-29	4.6700	4.705000	4.2700	4.3100	-7.906%	369,376	-20.186%
2026-01-28	4.9400	5.157900	4.5400	4.6800	-4.294%	826,745	-26.496%
2026-01-27	4.6000	5.010000	4.5000	4.8900	+5.616%	2,569,358	-29.652%
2026-01-26	4.5500	4.700000	4.3800	4.6300	+6.437%	433,663	-25.702%
2026-01-23	4.4000	4.460000	4.3000	4.3500	-1.361%	192,249	-20.920%
2026-01-22	4.2600	4.560000	4.2200	4.4100	+4.751%	391,614	-21.995%
2026-01-21	4.3400	4.405000	4.1700	4.2100	-3.661%	399,936	-18.290%
2026-01-20	4.1900	4.510000	4.1000	4.3700	+1.865%	636,736	-21.281%
2026-01-16	4.5000	4.525000	4.1200	4.2900	-4.454%	755,607	-19.814%
2026-01-15	4.7400	4.800000	4.4600	4.4900	-7.613%	1,194,062	-23.385%
2026-01-14	4.8000	5.190000	4.7500	4.8600	-55.495%	5,469,284	-29.218%
2026-01-13	11.9600	12.100000	9.0616	10.9200	+42.932%	7,414,797	-68.498%
2026-01-12	7.4100	7.830000	7.0900	7.6400	+5.379%	73,492	-54.974%
2026-01-09	7.6400	7.670000	7.0000	7.2500	-0.412%	46,924	-52.552%
2026-01-08	7.2100	7.670000	7.0000	7.2800	+2.104%	105,638	-52.747%
2026-01-07	7.2000	7.324900	6.9600	7.1300	-0.558%	66,694	-51.753%
2026-01-06	7.6800	8.160000	6.9600	7.1700	-6.275%	125,209	-52.022%
2026-01-05	7.2300	8.150000	7.2200	7.6500	+6.695%	121,207	-55.033%
2026-01-02	7.2200	7.329300	6.8800	7.1700	+0.844%	75,996	-52.022%
2025-12-31	7.5800	7.595000	7.0400	7.1100	-6.324%	78,120	-51.617%
2025-12-30	7.1000	7.770000	7.0400	7.5900	+7.660%	69,337	-54.677%
2025-12-29	7.4400	7.750000	6.9001	7.0500	-8.915%	120,869	-51.206%
2025-12-26	8.0900	8.270000	7.6500	7.7400	-4.326%	38,590	-55.556%
2025-12-24	7.4900	8.340000	7.3100	8.0900	+7.152%	78,745	-57.478%
2025-12-23	6.7550	8.000000	6.5535	7.5500	-22.405%	336,262	-54.437%
2025-12-22	9.0500	9.730000	8.9300	9.7300	+8.715%	21,838	-64.645%
2025-12-19	9.0100	9.265672	8.9500	8.9500	-0.666%	17,966	-61.564%
2025-12-18	8.8000	9.209000	8.8000	9.0100	+3.207%	14,644	-61.820%
2025-12-17	8.7000	9.361300	8.7000	8.7300	+0.345%	25,202	-60.596%
2025-12-16	8.7000	8.925300	8.5500	8.7000	-3.064%	31,032	-60.460%
2025-12-15	9.7800	9.780000	8.9300	8.9750	-5.922%	31,646	-61.671%
2025-12-12	10.3000	10.310000	9.5400	9.5400	-7.468%	54,181	-63.941%
2025-12-11	11.3100	11.310000	10.0000	10.3100	-8.842%	85,024	-66.634%
2025-12-10	12.6600	12.908800	11.0000	11.3100	-7.899%	97,271	-69.584%
2025-12-09	12.7000	13.090000	11.8500	12.2800	-2.151%	65,651	-71.987%
2025-12-08	11.6200	12.693700	11.5000	12.5500	+10.184%	51,195	-72.590%
2025-12-05	12.2200	12.285000	11.3800	11.3900	-6.944%	50,595	-69.798%
2025-12-04	12.5500	12.580000	11.6801	12.2400	-3.165%	54,397	-71.895%
2025-12-03	10.1500	13.000000	10.1500	12.6400	+26.400%	168,823	-72.785%
2025-12-02	9.8050	10.008400	9.6801	10.0000	+3.734%	14,126	-65.600%
2025-12-01	9.2500	9.885000	9.2500	9.6400	-0.925%	22,034	-64.315%
2025-11-28	10.4400	10.520000	9.4500	9.7300	-5.442%	55,115	-64.645%
2025-11-26	9.9500	10.480000	9.7500	10.2900	+6.632%	52,545	-66.569%
2025-11-25	8.6300	9.940000	8.6000	9.6500	+13.529%	60,403	-64.352%
2025-11-24	8.4300	8.800000	8.0100	8.5000	+6.250%	71,798	-59.529%
2025-11-21	7.2900	8.280000	7.1000	8.0000	+13.960%	38,486	-57.000%
2025-11-20	7.4800	7.700000	6.9300	7.0200	-0.567%	27,338	-50.997%
2025-11-19	7.6800	7.760600	7.0600	7.0600	-8.192%	47,445	-51.275%
2025-11-18	8.0000	8.000000	7.5800	7.6900	-4.709%	45,256	-55.267%
2025-11-17	9.0500	9.330000	8.0700	8.0700	-11.948%	60,717	-57.373%
2025-11-14	9.6400	9.809900	9.1100	9.1650	-5.903%	38,884	-62.466%
2025-11-13	9.9000	10.175000	9.4300	9.7400	-3.660%	58,456	-64.682%
2025-11-12	10.3900	10.630000	10.0300	10.1100	-4.080%	30,005	-65.974%
2025-11-11	10.8700	10.989900	10.4245	10.5400	-5.131%	33,593	-67.362%
2025-11-10	11.3100	11.541800	10.8000	11.1100	-1.768%	22,246	-69.037%
2025-11-07	9.9400	11.550000	9.9400	11.3100	+15.056%	74,416	-69.584%
2025-11-06	10.2200	10.220000	9.8200	9.8300	-3.816%	13,578	-65.005%
2025-11-05	10.4100	10.410000	10.0600	10.2200	+1.389%	17,011	-66.341%
2025-11-04	9.9400	10.565000	9.6700	10.0800	+0.800%	40,206	-65.873%
2025-11-03	10.8500	10.947500	9.7800	10.0000	-9.091%	71,760	-65.600%
2025-10-31	11.3600	11.575000	10.8100	11.0000	-3.169%	40,332	-68.727%
2025-10-30	12.2100	13.430000	11.3000	11.3600	-8.682%	58,397	-69.718%
2025-10-29	13.3800	13.380000	12.4300	12.4400	-6.747%	57,206	-72.347%
2025-10-28	13.4300	13.800000	13.2000	13.3400	-0.596%	36,457	-74.213%
2025-10-27	13.7800	13.900000	13.2700	13.4200	-2.683%	53,252	-74.367%
2025-10-24	13.1800	13.900000	12.6586	13.7900	+4.947%	82,430	-75.054%
2025-10-23	12.0200	13.600000	11.9000	13.1400	+9.046%	106,364	-73.820%
2025-10-22	12.9000	13.160000	11.7500	12.0500	-5.638%	166,748	-71.452%
2025-10-21	12.9000	14.680000	12.3100	12.7700	+5.189%	478,714	-73.062%
2025-10-20	12.0000	12.350000	11.8700	12.1400	+2.447%	47,551	-71.664%
2025-10-17	12.3200	12.320000	11.6600	11.8500	-3.815%	46,808	-70.970%
2025-10-16	11.9400	12.760000	11.8000	12.3200	+5.119%	54,867	-72.078%
2025-10-15	11.4300	11.780000	11.2701	11.7200	+2.627%	56,537	-70.648%
2025-10-14	11.2000	11.680000	10.7600	11.4200	+1.196%	57,742	-69.877%
2025-10-13	12.4000	12.530000	11.1900	11.2850	-8.992%	127,919	-69.517%
2025-10-10	12.6800	12.970000	12.1600	12.4000	-1.899%	62,702	-72.258%
2025-10-09	12.6600	12.930000	12.3285	12.6400	-0.629%	69,589	-72.785%
2025-10-08	12.8900	12.930000	12.5484	12.7200	+0.752%	28,388	-72.956%
2025-10-07	13.2200	13.400000	12.5000	12.6250	-4.501%	51,762	-72.752%
2025-10-06	13.1300	13.599500	12.9500	13.2200	+1.070%	97,642	-73.979%
2025-10-03	12.8300	13.500000	12.6000	13.0800	+1.949%	94,086	-73.700%
2025-10-02	12.4500	12.830000	12.2400	12.8300	+2.068%	71,935	-73.188%
2025-10-01	11.1400	12.570000	11.1400	12.5700	+14.273%	102,093	-72.633%
2025-09-30	10.8500	11.010000	10.7601	11.0000	+1.570%	25,318	-68.727%
2025-09-29	11.1800	11.180000	10.6100	10.8300	-1.902%	84,026	-68.236%
2025-09-26	10.7500	11.240000	10.7000	11.0400	+3.081%	105,113	-68.841%
2025-09-25	10.5000	11.900000	10.4500	10.7100	+3.378%	193,110	-67.880%
2025-09-24	9.4600	10.379900	9.4600	10.3600	+10.213%	125,563	-66.795%
2025-09-23	9.4000	9.600000	9.3100	9.4000	0.000%	41,299	-63.404%
2025-09-22	9.3500	9.610000	9.2500	9.4000	+2.732%	88,610	-63.404%
2025-09-19	9.0000	9.353000	8.7764	9.1500	+0.771%	70,621	-62.404%
2025-09-18	8.7500	9.216900	8.7500	9.0800	+5.093%	83,580	-62.115%
2025-09-17	8.2500	9.330000	8.1050	8.6400	+5.238%	138,805	-60.185%
2025-09-16	8.0700	8.300000	7.9250	8.2100	+1.483%	34,915	-58.100%
2025-09-15	8.0700	8.250000	8.0000	8.0900	+1.125%	55,328	-57.478%
2025-09-12	8.0900	8.161800	7.8600	8.0000	-1.599%	36,228	-57.000%
2025-09-11	7.8000	8.200000	7.8000	8.1300	+4.903%	42,633	-57.688%
2025-09-10	7.9300	8.060000	7.6600	7.7500	-2.760%	42,997	-55.613%
2025-09-09	8.0300	8.058000	7.8750	7.9700	-0.188%	24,026	-56.838%
2025-09-08	7.8500	7.990000	7.8500	7.9850	+1.461%	23,425	-56.919%
2025-09-05	7.7600	7.870000	7.6100	7.8700	+2.009%	16,187	-56.290%
2025-09-04	8.2500	8.250000	7.6700	7.7150	-6.485%	55,098	-55.412%
2025-09-03	8.5000	8.816200	8.2122	8.2500	-2.597%	73,035	-58.303%
2025-09-02	7.6500	8.600000	7.5500	8.4700	+9.009%	132,444	-59.386%
2025-08-29	7.3800	7.840000	7.2820	7.7700	+6.438%	49,534	-55.727%
2025-08-28	7.7400	7.740000	7.3000	7.3000	-3.947%	39,409	-52.877%
2025-08-27	8.3000	8.435000	7.4500	7.6000	-7.430%	100,666	-54.737%
2025-08-26	7.5500	8.520000	7.5500	8.2100	+9.613%	302,438	-58.100%
2025-08-25	6.1000	7.829900	6.0000	7.4900	+7.322%	352,856	-54.072%
2025-08-22	6.5000	7.000000	6.3110	6.9790	+6.566%	80,828	-50.709%
2025-08-21	6.8720	6.889000	6.3490	6.5490	-5.128%	77,850	-47.473%
2025-08-20	7.2000	7.200000	6.6000	6.9030	-4.072%	44,054	-50.167%
2025-08-19	7.6290	7.900000	7.0720	7.1960	-5.688%	31,737	-52.196%
2025-08-18	7.4500	7.886000	7.4500	7.6300	+3.108%	62,184	-54.915%
2025-08-15	7.4000	7.449000	7.2000	7.4000	+0.135%	46,256	-53.514%
2025-08-14	7.4000	7.400000	7.2000	7.3900	+1.959%	33,848	-53.451%
2025-08-13	7.4990	7.500000	6.8820	7.2480	+0.611%	151,392	-52.539%
2025-08-12	6.8820	7.289000	6.8000	7.2040	+4.527%	47,691	-52.249%
2025-08-11	7.2000	7.200000	6.7860	6.8920	-3.581%	40,909	-50.087%
2025-08-08	6.8350	7.200000	6.7040	7.1480	+4.579%	58,153	-51.875%
2025-08-07	6.3000	7.129000	6.2980	6.8350	+8.492%	93,943	-49.671%
2025-08-06	7.1020	7.444000	6.1000	6.3000	-19.002%	324,980	-45.397%
2025-08-05	7.7000	7.832000	7.5500	7.7780	+3.020%	28,584	-55.773%
2025-08-04	7.4000	7.700000	7.3120	7.5500	+1.478%	17,169	-54.437%
2025-08-01	7.2500	7.566000	7.1000	7.4400	-0.215%	63,314	-53.763%
2025-07-31	8.0000	8.099000	7.2350	7.4560	-7.148%	168,898	-53.863%
2025-07-30	8.0000	8.148000	8.0000	8.0300	-0.273%	73,257	-57.161%
2025-07-29	8.2000	8.200000	7.9300	8.0520	-0.211%	55,720	-57.278%
2025-07-28	8.0000	8.069000	7.9000	8.0690	+0.938%	52,506	-57.368%
2025-07-25	7.9800	8.177000	7.9000	7.9940	-1.187%	38,699	-56.968%
2025-07-24	8.3500	8.388000	7.9640	8.0900	-2.530%	55,025	-57.478%
2025-07-23	8.1000	8.350000	7.8000	8.3000	+3.106%	82,381	-58.554%
2025-07-22	7.9440	8.100000	7.8020	8.0500	+0.249%	65,502	-57.267%
2025-07-21	7.9300	8.300000	7.9200	8.0300	+0.589%	66,672	-57.161%
2025-07-18	8.1000	8.324000	7.8550	7.9830	-3.981%	156,398	-56.908%
2025-07-17	8.3000	8.410000	7.9320	8.3140	+1.131%	116,225	-58.624%
2025-07-16	8.0240	8.422000	8.0240	8.2210	+6.490%	307,265	-58.156%
2025-07-15	19.7000	20.199000	6.9000	7.7200	-61.782%	2,376,690	-55.440%
2025-07-14	20.2000	20.800000	20.0500	20.2000	0.000%	39,902	-82.970%
2025-07-11	20.2000	21.000000	19.8000	20.2000	-2.415%	157,395	-82.970%
2025-07-10	21.0000	21.798000	19.6500	20.7000	-1.896%	208,296	-83.382%
2025-07-09	22.9000	23.600000	20.5000	21.1000	-27.491%	664,607	-83.697%
2025-07-08	29.4000	30.000000	27.6000	29.1000	+0.692%	385,371	-88.179%
2025-07-07	28.8000	29.000000	28.2000	28.9000	-0.687%	9,221	-88.097%
2025-07-03	29.2000	29.550000	28.8000	29.1000	-0.683%	6,978	-88.179%
2025-07-02	28.8000	31.100000	28.7610	29.3000	+2.448%	20,474	-88.259%
2025-07-01	29.4000	29.500000	28.5000	28.6000	-2.721%	9,604	-87.972%
2025-06-30	29.6000	30.500000	29.2000	29.4000	-0.676%	7,027	-88.299%
2025-06-27	31.1000	31.400000	29.5000	29.6000	-4.823%	9,481	-88.378%
2025-06-26	29.4000	31.309000	28.9020	31.1000	+6.143%	23,988	-88.939%
2025-06-25	29.3000	30.096000	28.6000	29.3000	-1.347%	19,832	-88.259%
2025-06-24	30.0000	31.600000	28.2000	29.7000	+3.125%	408,042	-88.418%
2025-06-23	30.6000	30.600000	27.8000	28.8000	-5.882%	27,321	-88.056%
2025-06-20	31.5000	31.500000	30.6000	30.6000	-1.923%	6,323	-88.758%
2025-06-18	31.6000	31.600000	30.6080	31.2000	0.000%	7,198	-88.974%
2025-06-17	31.1000	32.100000	30.8000	31.2000	-1.266%	7,760	-88.974%
2025-06-16	31.7000	32.400000	30.8500	31.6000	+1.282%	13,911	-89.114%
2025-06-13	34.7000	34.700000	31.2000	31.2000	-11.615%	12,568	-88.974%
2025-06-12	35.4000	35.900000	34.5000	35.3000	+1.146%	11,040	-90.255%
2025-06-11	35.0000	36.000000	33.9650	34.9000	+0.576%	11,383	-90.143%
2025-06-10	34.9000	35.200000	34.1000	34.7000	-0.287%	7,439	-90.086%
2025-06-09	34.7000	35.100000	33.0000	34.8000	+1.163%	10,937	-90.115%
2025-06-06	33.8000	34.500000	33.1500	34.4000	+2.994%	8,963	-90.000%
2025-06-05	33.2000	34.200000	32.3360	33.4000	+1.520%	10,703	-89.701%
2025-06-04	34.0000	34.200000	32.7000	32.9000	-3.519%	13,639	-89.544%
2025-06-03	34.0000	35.499000	32.9000	34.1000	-1.729%	25,410	-89.912%
2025-06-02	34.0000	36.900000	32.4060	34.7000	+0.872%	40,861	-90.086%
2025-05-30	32.2000	34.600000	31.7000	34.4000	+5.521%	35,117	-90.000%
2025-05-29	31.9000	32.900000	30.9000	32.6000	+2.839%	21,822	-89.448%
2025-05-28	31.2000	32.300000	30.0000	31.7000	+1.603%	23,429	-89.148%
2025-05-27	30.9000	32.400000	30.0000	31.2000	+1.629%	113,458	-88.974%
2025-05-23	32.3000	33.400000	30.4000	30.7000	-9.971%	1,043,325	-88.795%
2025-05-22	36.0000	36.000000	33.2010	34.1000	-3.944%	12,848	-89.912%
2025-05-21	35.6000	37.200000	34.4000	35.5000	-0.281%	19,535	-90.310%
2025-05-20	33.0000	37.100000	32.2000	35.6000	+11.250%	43,842	-90.337%
2025-05-19	29.4000	32.300000	29.1000	32.0000	+8.844%	14,960	-89.250%
2025-05-16	29.6000	29.600000	28.4000	29.4000	+0.685%	11,622	-88.299%
2025-05-15	29.9000	30.441000	28.1400	29.2000	-2.667%	18,000	-88.219%
2025-05-14	31.8000	32.200000	29.8000	30.0000	-5.363%	18,632	-88.533%
2025-05-13	31.1000	32.200000	30.4000	31.7000	+1.603%	16,413	-89.148%
2025-05-12	31.7000	32.000000	30.6000	31.2000	+0.322%	12,881	-88.974%
2025-05-09	31.4000	33.000000	31.1000	31.1000	-2.201%	16,006	-88.939%
2025-05-08	33.2000	33.400000	30.9000	31.8000	-2.752%	26,415	-89.182%
2025-05-07	34.5000	35.700000	32.7000	32.7000	-4.386%	29,854	-89.480%
2025-05-06	38.3000	38.300000	34.1000	34.2000	-11.399%	50,467	-89.942%
2025-05-05	38.8000	39.500000	38.0000	38.6000	-3.500%	15,659	-91.088%
2025-05-02	40.5000	41.300000	39.2000	40.0000	-2.439%	41,932	-91.400%
2025-05-01	44.0000	44.985000	40.9000	41.0000	-8.072%	40,816	-91.610%
2025-04-30	45.0000	45.600000	40.4060	44.6000	-2.832%	45,358	-92.287%
2025-04-29	50.0500	50.050000	45.3000	45.9000	-8.200%	71,233	-92.505%
2025-04-28	50.1000	52.700000	47.1000	50.0000	-3.846%	135,211	-93.120%
2025-04-25	47.5000	53.800000	46.0000	52.0000	-13.765%	570,728	-93.385%
2025-04-24	93.5000	98.200000	60.3000	60.3000	+11.050%	4,071,365	-94.295%
2025-04-23	50.3000	57.500000	47.0000	54.3000	+1.495%	50,924	-93.665%
2025-04-22	41.5000	54.600000	41.5000	53.5000	+27.685%	62,382	-93.570%
2025-04-21	42.2000	43.500000	39.9000	41.9000	-2.331%	21,128	-91.790%
2025-04-17	40.3000	46.300000	39.3000	42.9000	-4.241%	50,287	-91.981%
2025-04-16	44.7000	46.701000	39.1000	44.8000	+19.467%	1,985,199	-92.321%
2025-04-15	42.4000	45.629000	37.5000	37.5000	-14.384%	18,863	-90.827%
2025-04-14	44.6000	54.100000	43.0000	43.8000	+0.690%	31,582	-92.146%
2025-04-11	40.7000	44.000000	40.7000	43.5000	+8.479%	2,806	-92.092%
2025-04-10	41.2000	41.200000	38.9000	40.1000	-2.670%	2,470	-91.421%
2025-04-09	37.6000	41.450000	36.7000	41.2000	+7.013%	3,488	-91.650%
2025-04-08	41.0000	41.400000	37.5000	38.5000	-0.259%	3,496	-91.065%
2025-04-07	40.5000	40.500000	36.8000	38.6000	-2.030%	7,975	-91.088%
2025-04-04	35.0000	39.400000	33.4000	39.4000	+12.571%	8,518	-91.269%
2025-04-03	35.2000	35.999000	33.4000	35.0000	-3.047%	4,230	-90.171%
2025-04-02	36.5000	36.900000	34.8000	36.1000	+4.035%	2,521	-90.471%
2025-04-01	36.4000	37.799000	34.4000	34.7000	-4.932%	3,250	-90.086%
2025-03-31	39.2000	39.200000	35.7000	36.5000	-8.060%	5,158	-90.575%
2025-03-28	40.7000	41.000000	38.5000	39.7000	-1.733%	3,255	-91.335%
2025-03-27	41.9000	43.600000	39.8630	40.4000	+0.748%	3,705	-91.485%
2025-03-26	40.9000	42.357000	37.7010	40.1000	-1.956%	6,159	-91.421%
2025-03-25	45.0000	46.900000	40.3170	40.9000	-8.296%	5,825	-91.589%
2025-03-24	45.0000	47.809000	44.1000	44.6000	-0.224%	3,603	-92.287%
2025-03-21	44.1000	45.700000	41.8130	44.7000	+0.224%	1,875	-92.304%
2025-03-20	45.0000	45.000000	41.9000	44.6000	+4.450%	5,581	-92.287%
2025-03-19	39.4000	44.350000	39.2000	42.7000	+10.052%	9,467	-91.944%
2025-03-18	41.0000	41.100000	38.0000	38.8000	-4.668%	3,891	-91.134%
2025-03-17	38.8000	41.000000	37.0000	40.7000	+5.990%	3,193	-91.548%
2025-03-14	37.3000	38.904000	34.5000	38.4000	+11.304%	6,214	-91.042%
2025-03-13	35.5000	36.250000	33.0000	34.5000	-5.479%	1,771	-90.029%
2025-03-12	34.0000	37.100000	34.0000	36.5000	-0.273%	2,670	-90.575%
2025-03-11	34.5000	36.900000	33.2470	36.6000	+6.087%	4,654	-90.601%
2025-03-10	35.5000	36.350000	33.5000	34.5000	-2.266%	4,302	-90.029%
2025-03-07	35.3000	36.300000	33.6000	35.3000	+0.284%	3,511	-90.255%
2025-03-06	34.5000	37.300000	33.2060	35.2000	+2.624%	5,094	-90.227%
2025-03-05	31.6000	35.700000	31.3110	34.3000	+7.862%	9,082	-89.971%
2025-03-04	33.5000	33.500000	30.0000	31.8000	-2.154%	10,858	-89.182%
2025-03-03	36.1000	37.386000	32.1000	32.5000	-11.444%	8,806	-89.415%
2025-02-28	37.7000	38.900000	35.8000	36.7000	-3.421%	12,625	-90.627%
2025-02-27	42.0000	42.900000	37.4000	38.0000	-9.091%	10,821	-90.947%
2025-02-26	41.7000	43.900000	40.7010	41.8000	+1.951%	8,323	-91.770%
2025-02-25	45.0000	45.000000	40.5000	41.0000	-9.692%	5,729	-91.610%
2025-02-24	45.1000	46.900000	41.0000	45.4000	+2.715%	7,464	-92.423%
2025-02-21	51.1000	51.100000	43.4000	44.2000	-12.821%	19,480	-92.217%
2025-02-20	51.0000	51.800000	49.1170	50.7000	-1.934%	10,852	-93.215%
2025-02-19	51.2000	52.593000	46.8000	51.7000	+1.572%	13,081	-93.346%
2025-02-18	46.3000	54.000000	45.7000	50.9000	+17.011%	79,399	-93.242%
2025-02-14	38.4000	44.500000	38.4000	43.5000	+13.577%	28,700	-92.092%
2025-02-13	38.9000	38.900000	35.8010	38.3000	+1.323%	8,039	-91.018%
2025-02-12	34.1000	39.200000	34.1000	37.8000	+10.204%	25,747	-90.899%
2025-02-11	37.0000	37.000000	33.6000	34.3000	-5.249%	9,781	-89.971%
2025-02-10	37.2000	37.200000	33.3000	36.2000	-2.949%	26,299	-90.497%

.dark-mode .kMfqXd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kMfqXd{ color: #333333; background-color: white; border: 2px solid #333333; }BCTXBriacell Therapeutics Corp. Common Sharesstock NASDAQ

BCTX
Briacell Therapeutics Corp. Common Shares
stock NASDAQ