Dark

BCT
BRIACELL THERAPEUTICS CORP
stock TSE

Inactive

Aug 2, 2024

0.9400CAD-4.082%(-0.0400)2,000

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	0.8900	0.9400	0.8900	0.9400	-4.082%	2,000	0.000%
2024-08-01	1.0100	1.0100	0.9700	0.9800	-4.854%	7,280	-4.082%
2024-07-31	1.0100	1.0300	1.0100	1.0300	+0.980%	1,800	-8.738%
2024-07-30	1.0300	1.0300	1.0200	1.0200	-2.857%	1,001	-7.843%
2024-07-26	1.0400	1.0500	1.0300	1.0500	-2.778%	1,605	-10.476%
2024-07-25	1.0200	1.0800	1.0000	1.0800	+2.857%	3,763	-12.963%
2024-07-24	0.9200	1.0500	0.8400	1.0500	+8.247%	18,762	-10.476%
2024-07-23	0.9400	0.9700	0.8900	0.9700	+4.301%	7,240	-3.093%
2024-07-22	1.0400	1.0400	0.8600	0.9300	-18.421%	143,728	+1.075%
2024-07-19	1.0500	1.1400	1.0500	1.1400	+8.571%	11,005	-17.544%
2024-07-18	1.2300	1.2300	0.9900	1.0500	-16.000%	145,631	-10.476%
2024-07-17	1.3100	1.3100	1.2400	1.2500	-3.846%	2,650	-24.800%
2024-07-16	1.3100	1.3300	1.2400	1.3000	+4.000%	6,800	-27.692%
2024-07-15	1.2500	1.2600	1.2200	1.2500	+4.167%	600	-24.800%
2024-07-12	1.2600	1.2600	1.1800	1.2000	-4.000%	2,800	-21.667%
2024-07-11	1.3300	1.3300	1.2000	1.2500	-8.088%	10,355	-24.800%
2024-07-10	1.3300	1.4300	1.3300	1.3600	-0.730%	5,336	-30.882%
2024-07-09	1.4200	1.4200	1.3700	1.3700	-2.837%	14,526	-31.387%
2024-07-08	1.3900	1.4400	1.3900	1.4100	0.000%	3,300	-33.333%
2024-07-05	1.4200	1.4500	1.4100	1.4100	+0.714%	1,852	-33.333%
2024-07-04	1.3700	1.4900	1.3700	1.4000	+2.190%	3,300	-32.857%
2024-07-03	1.3700	1.3700	1.3700	1.3700	+0.735%	1,800	-31.387%
2024-07-02	1.5300	1.5300	1.2900	1.3600	-10.526%	8,931	-30.882%
2024-06-28	1.5200	1.5400	1.5100	1.5200	+7.801%	1,850	-38.158%
2024-06-27	1.4600	1.5100	1.4000	1.4100	-7.843%	12,700	-33.333%
2024-06-26	1.3000	1.5300	1.3000	1.5300	+17.692%	13,662	-38.562%
2024-06-25	1.4300	1.4300	1.3000	1.3000	-14.474%	5,501	-27.692%
2024-06-24	1.7000	1.7100	1.3700	1.5200	-6.173%	25,451	-38.158%
2024-06-21	1.7100	1.7400	1.6200	1.6200	-7.955%	5,404	-41.975%
2024-06-20	1.9000	1.9000	1.7100	1.7600	-12.000%	12,060	-46.591%
2024-06-19	1.8500	2.0700	1.8500	2.0000	+8.696%	1,235	-53.000%
2024-06-18	1.8500	1.8600	1.8100	1.8400	-6.599%	2,800	-48.913%
2024-06-17	1.9600	2.0400	1.9600	1.9700	+4.233%	600	-52.284%
2024-06-14	1.7200	1.8900	1.7200	1.8900	+2.717%	950	-50.265%
2024-06-13	1.8100	1.8500	1.8100	1.8400	+2.793%	2,700	-48.913%
2024-06-12	1.8200	1.8200	1.7800	1.7900	0.000%	6,400	-47.486%
2024-06-11	1.8400	1.8700	1.7100	1.7900	-5.789%	11,600	-47.486%
2024-06-07	1.9400	1.9400	1.8500	1.9000	-0.524%	5,610	-50.526%
2024-06-06	2.0900	2.1000	1.8700	1.9100	-4.975%	16,960	-50.785%
2024-06-05	1.9200	2.1000	1.8900	2.0100	+4.687%	12,920	-53.234%
2024-06-04	2.2000	2.2000	1.8800	1.9200	-8.134%	4,085	-51.042%
2024-06-03	2.3200	2.3400	2.0900	2.0900	-8.734%	2,918	-55.024%
2024-05-31	2.1800	2.3700	2.1800	2.2900	+7.009%	16,020	-58.952%
2024-05-30	2.0400	2.2200	1.9000	2.1400	+4.902%	19,925	-56.075%
2024-05-29	1.8700	2.1000	1.8700	2.0400	+7.368%	2,911	-53.922%
2024-05-28	1.9200	1.9200	1.9000	1.9000	-2.062%	1,709	-50.526%
2024-05-27	1.9100	1.9400	1.7800	1.9400	-1.523%	1,760	-51.546%
2024-05-24	2.0500	2.0500	1.7700	1.9700	-0.505%	36,679	-52.284%
2024-05-23	2.0000	2.0400	1.9700	1.9800	-4.808%	23,400	-52.525%
2024-05-22	2.0700	2.0800	2.0300	2.0800	-0.952%	7,725	-54.808%
2024-05-21	2.2000	2.2000	2.0300	2.1000	+12.299%	14,500	-55.238%
2024-05-17	2.0500	2.0500	1.8000	1.8700	-4.592%	10,940	-49.733%
2024-05-16	2.3200	2.3200	1.8000	1.9600	-14.783%	70,301	-52.041%
2024-05-15	2.8400	2.8400	2.2200	2.3000	-19.580%	35,353	-59.130%
2024-05-14	2.9700	2.9800	2.8600	2.8600	-4.348%	1,161	-67.133%
2024-05-13	3.0600	3.0600	2.9900	2.9900	-1.645%	700	-68.562%
2024-05-10	3.1900	3.2000	3.0200	3.0400	-1.618%	3,000	-69.079%
2024-05-09	3.2400	3.2700	3.0800	3.0900	+0.325%	1,003	-69.579%
2024-05-08	3.1800	3.2000	3.0800	3.0800	+0.326%	615	-69.481%
2024-05-07	3.1000	3.1000	3.0700	3.0700	+0.656%	201	-69.381%
2024-05-02	2.9800	3.0500	2.9800	3.0500	+5.536%	1,000	-69.180%
2024-05-01	2.8600	2.8900	2.8600	2.8900	-2.365%	2,003	-67.474%
2024-04-30	2.9400	2.9600	2.9400	2.9600	+0.339%	800	-68.243%
2024-04-29	2.9500	2.9500	2.9500	2.9500	+0.683%	260	-68.136%
2024-04-26	3.0100	3.0100	2.9100	2.9300	-2.333%	1,900	-67.918%
2024-04-24	3.1200	3.1200	3.0000	3.0000	-4.762%	2,502	-68.667%
2024-04-23	3.1200	3.1900	3.0800	3.1500	+7.143%	6,800	-70.159%
2024-04-22	2.8300	2.9400	2.8000	2.9400	+2.797%	1,101	-68.027%
2024-04-19	3.0300	3.0800	2.8600	2.8600	-3.051%	5,551	-67.133%
2024-04-18	3.0000	3.0000	2.9500	2.9500	-5.751%	802	-68.136%
2024-04-16	3.2400	3.2400	2.8600	3.1300	-3.395%	6,837	-69.968%
2024-04-15	3.4100	3.4100	3.2300	3.2400	-4.706%	6,802	-70.988%
2024-04-12	3.6900	3.6900	3.4000	3.4000	-8.356%	6,721	-72.353%
2024-04-11	3.7100	3.7600	3.7100	3.7100	+0.270%	10,706	-74.663%
2024-04-10	3.9000	3.9000	3.7000	3.7000	-6.329%	3,100	-74.595%
2024-04-08	3.6500	3.9900	3.6500	3.9500	+7.046%	6,001	-76.203%
2024-04-05	3.8200	3.8300	3.6900	3.6900	-3.403%	8,767	-74.526%
2024-04-04	4.0100	4.0800	3.7350	3.8200	-2.051%	22,902	-75.393%
2024-04-03	3.9400	4.0300	3.9000	3.9000	+4.278%	13,802	-75.897%
2024-04-02	3.8500	3.8500	3.7400	3.7400	-2.857%	2,600	-74.866%
2024-04-01	3.9800	3.9800	3.7400	3.8500	-0.773%	7,152	-75.584%
2024-03-28	3.6400	3.9500	3.6400	3.8800	+6.887%	22,600	-75.773%
2024-03-27	3.4400	3.6300	3.3700	3.6300	+4.310%	21,700	-74.105%
2024-03-26	3.7400	3.7400	3.3100	3.4800	-10.540%	15,268	-72.989%
2024-03-25	3.5000	3.9400	3.5000	3.8900	+13.743%	32,565	-75.835%
2024-03-22	3.1300	3.4500	3.0100	3.4200	+13.245%	36,100	-72.515%
2024-03-21	3.2500	3.2500	3.0000	3.0200	0.000%	22,760	-68.874%
2024-03-20	3.6900	3.6900	3.0000	3.0200	-17.260%	35,319	-68.874%
2024-03-19	3.7800	3.8400	3.6500	3.6500	-8.750%	11,177	-74.247%
2024-03-15	4.0500	4.0500	4.0000	4.0000	-0.990%	14,291	-76.500%
2024-03-14	3.8400	4.0600	3.7800	4.0400	+1.253%	10,700	-76.733%
2024-03-13	3.9900	4.1000	3.9200	3.9900	-1.481%	12,508	-76.441%
2024-03-12	4.0100	4.0500	3.9500	4.0500	+0.248%	3,353	-76.790%
2024-03-11	4.0500	4.0600	3.9100	4.0400	+3.590%	19,403	-76.733%
2024-03-07	4.2600	4.2700	3.8200	3.9000	-8.019%	17,250	-75.897%
2024-03-06	4.5900	4.5900	4.1700	4.2400	-9.402%	1,473	-77.830%
2024-03-04	4.6000	4.7500	4.5500	4.6800	-1.474%	913	-79.915%
2024-03-01	4.7500	4.8000	4.6000	4.7500	+2.151%	4,370	-80.211%
2024-02-29	4.7900	4.8200	4.6000	4.6500	+1.751%	7,296	-79.785%
2024-02-28	4.5400	4.6400	4.5400	4.5700	0.000%	600	-79.431%
2024-02-27	4.4800	4.6700	4.3700	4.5700	+2.009%	5,620	-79.431%
2024-02-26	4.7500	4.9100	4.3800	4.4800	-6.080%	4,260	-79.018%
2024-02-23	4.7000	4.7700	4.5400	4.7700	-0.209%	2,400	-80.294%
2024-02-22	4.8500	4.9400	4.7800	4.7800	-0.830%	8,835	-80.335%
2024-02-21	4.6800	4.8400	4.6800	4.8200	+4.329%	7,200	-80.498%
2024-02-20	4.2200	4.6200	4.1400	4.6200	+7.193%	3,600	-79.654%
2024-02-16	4.3000	4.3100	4.1500	4.3100	-0.920%	1,625	-78.190%
2024-02-15	4.6500	4.6500	4.3500	4.3500	-3.761%	8,860	-78.391%
2024-02-14	4.7300	4.7300	4.3800	4.5200	-2.165%	4,909	-79.204%
2024-02-13	4.9000	4.9900	4.5800	4.6200	-8.151%	8,160	-79.654%
2024-02-12	5.2400	5.2700	5.0300	5.0300	-4.915%	3,661	-81.312%
2024-02-09	5.3600	5.4100	5.2200	5.2900	+1.536%	8,666	-82.231%
2024-02-08	5.2700	5.2700	5.2100	5.2100	-1.326%	945	-81.958%
2024-02-07	5.6600	5.6600	5.2800	5.2800	-5.036%	2,400	-82.197%
2024-02-06	5.6000	5.7900	5.5000	5.5600	+5.703%	8,648	-83.094%
2024-02-05	5.2200	5.3500	5.1800	5.2600	+0.382%	3,100	-82.129%
2024-02-02	5.2300	5.2400	5.1900	5.2400	+0.191%	1,050	-82.061%
2024-02-01	5.3400	5.3400	5.1700	5.2300	-7.434%	12,657	-82.027%
2024-01-31	5.6700	5.6700	5.6500	5.6500	-2.586%	440	-83.363%
2024-01-30	5.8000	5.8100	5.6100	5.8000	+0.520%	3,100	-83.793%
2024-01-29	5.4800	5.7700	5.4500	5.7700	+6.262%	3,617	-83.709%
2024-01-26	5.3200	5.4500	5.3200	5.4300	+2.068%	8,698	-82.689%
2024-01-25	5.3800	5.4100	5.3000	5.3200	+0.567%	653	-82.331%
2024-01-24	5.3100	5.3500	5.2700	5.2900	-3.467%	3,633	-82.231%
2024-01-23	5.5400	5.5800	5.2800	5.4800	-3.180%	3,801	-82.847%
2024-01-22	5.5500	5.6600	5.4500	5.6600	+2.722%	1,407	-83.392%
2024-01-19	5.8400	5.8400	5.4400	5.5100	-6.768%	1,088	-82.940%
2024-01-18	6.1400	6.1800	5.7500	5.9100	-1.171%	3,313	-84.095%
2024-01-17	5.6100	6.0000	5.3500	5.9800	+6.595%	3,931	-84.281%
2024-01-16	5.9600	5.9600	5.6100	5.6100	-5.872%	2,605	-83.244%
2024-01-12	5.7000	5.9900	5.7000	5.9600	+4.378%	3,630	-84.228%
2024-01-11	5.9900	6.0000	5.7100	5.7100	-4.992%	11,148	-83.538%
2024-01-10	6.6100	6.6100	5.9100	6.0100	-6.822%	8,030	-84.359%
2024-01-09	7.1200	7.1200	6.4500	6.4500	-10.167%	6,078	-85.426%
2024-01-08	7.1500	7.4500	6.9200	7.1800	+0.420%	4,778	-86.908%
2024-01-05	7.0600	7.2500	6.9400	7.1500	+0.704%	5,804	-86.853%
2024-01-04	6.7800	7.4500	6.6800	7.1000	+6.129%	8,805	-86.761%
2024-01-03	7.0100	7.0100	6.6600	6.6900	-6.171%	4,100	-85.949%
2024-01-02	8.0000	8.0000	7.1300	7.1300	-8.590%	5,621	-86.816%
2023-12-29	7.4000	7.8200	7.4000	7.8000	+7.586%	6,801	-87.949%
2023-12-28	7.1900	7.6500	6.9400	7.2500	+3.571%	13,881	-87.034%
2023-12-27	6.8500	7.1100	6.6800	7.0000	+18.044%	13,250	-86.571%
2023-12-22	5.3500	5.9300	5.3500	5.9300	+10.019%	1,602	-84.148%
2023-12-21	5.5000	5.5000	5.1800	5.3900	-1.282%	3,600	-82.560%
2023-12-20	5.5000	5.8800	5.1700	5.4600	-0.727%	7,100	-82.784%
2023-12-19	5.6100	5.6700	5.5000	5.5000	0.000%	2,000	-82.909%
2023-12-18	5.5700	5.6300	5.5000	5.5000	-1.786%	601	-82.909%
2023-12-15	5.7700	5.7700	5.5300	5.6000	-1.582%	905	-83.214%
2023-12-14	5.5000	5.7100	5.4800	5.6900	+4.022%	6,600	-83.480%
2023-12-13	5.5600	5.7600	5.1900	5.4700	-3.866%	11,252	-82.815%
2023-12-12	6.3600	6.3600	5.6600	5.6900	-9.683%	6,961	-83.480%
2023-12-08	6.5300	6.6100	6.2900	6.3000	-4.690%	11,013	-85.079%
2023-12-07	6.8100	6.8100	6.5100	6.6100	-4.064%	1,426	-85.779%
2023-12-06	7.2500	7.2500	6.8900	6.8900	-3.366%	4,723	-86.357%
2023-12-05	7.2000	7.2600	7.1300	7.1300	-1.110%	1,924	-86.816%
2023-12-04	7.3000	7.5000	7.2100	7.2100	-0.139%	3,125	-86.963%
2023-12-01	7.1800	7.2200	6.9500	7.2200	+1.404%	3,363	-86.981%
2023-11-30	7.0100	7.2000	6.9100	7.1200	+2.446%	4,423	-86.798%
2023-11-29	6.8100	6.9500	6.7500	6.9500	+2.963%	2,103	-86.475%
2023-11-28	6.7200	6.8500	6.7200	6.7500	+0.446%	2,940	-86.074%
2023-11-27	6.8900	7.2000	6.6900	6.7200	-1.176%	13,117	-86.012%
2023-11-24	6.1300	6.8600	6.1300	6.8000	+7.937%	9,350	-86.176%
2023-11-23	6.3000	6.3000	6.3000	6.3000	+1.286%	100	-85.079%
2023-11-22	6.1500	6.2900	5.9200	6.2200	+2.810%	800	-84.887%
2023-11-21	6.0200	6.0700	5.6800	6.0500	-1.945%	2,468	-84.463%
2023-11-20	5.8900	6.1900	5.8900	6.1700	+1.480%	300	-84.765%
2023-11-17	5.6500	6.1100	5.5900	6.0800	+6.948%	4,899	-84.539%
2023-11-16	5.8100	5.8900	5.6850	5.6850	-2.320%	2,266	-83.465%
2023-11-15	5.7000	5.8200	5.5000	5.8200	+1.748%	1,000	-83.849%
2023-11-14	5.5800	5.7400	5.5800	5.7200	+5.730%	3,575	-83.566%
2023-11-13	5.5600	5.5600	5.3700	5.4100	-0.734%	800	-82.625%
2023-11-10	5.6000	5.6200	5.3400	5.4500	+0.184%	6,900	-82.752%
2023-11-09	5.6000	5.6200	5.4400	5.4400	-1.805%	1,550	-82.721%
2023-11-08	5.8700	5.8700	5.5300	5.5400	-5.461%	4,625	-83.032%
2023-11-07	5.8600	5.8800	5.8600	5.8600	-0.678%	1,450	-83.959%
2023-11-06	6.0200	6.0700	5.7300	5.9000	-0.840%	3,455	-84.068%
2023-11-03	5.3200	5.9800	5.2200	5.9500	+9.375%	22,550	-84.202%
2023-11-02	5.6500	5.6500	5.4200	5.4400	+0.184%	5,000	-82.721%
2023-11-01	5.7100	5.7100	5.2500	5.4300	-7.966%	2,102	-82.689%
2023-10-31	5.5000	5.9000	5.5000	5.9000	+5.546%	2,519	-84.068%
2023-10-30	5.3600	5.6400	5.2200	5.5900	+7.294%	1,400	-83.184%
2023-10-27	5.8500	5.8500	5.2100	5.2100	-13.455%	4,155	-81.958%
2023-10-26	6.6100	6.6100	5.7000	6.0200	-10.682%	6,715	-84.385%
2023-10-25	6.7700	6.9300	6.6200	6.7400	-0.590%	5,805	-86.053%
2023-10-24	6.7800	6.9400	6.7300	6.7800	-3.966%	2,500	-86.136%
2023-10-23	7.2100	7.2200	6.9200	7.0600	-0.423%	1,300	-86.686%
2023-10-20	7.6300	7.6300	7.0100	7.0900	-6.093%	1,400	-86.742%
2023-10-19	7.4100	7.5500	7.4100	7.5500	+2.442%	340	-87.550%
2023-10-18	7.7400	7.8000	7.3700	7.3700	-3.786%	800	-87.246%
2023-10-17	7.7800	7.7800	7.6500	7.6600	0.000%	606	-87.728%
2023-10-16	6.6400	7.6700	6.6400	7.6600	+13.819%	4,970	-87.728%
2023-10-13	7.2500	7.2500	6.7300	6.7300	-4.944%	1,343	-86.033%
2023-10-12	7.4700	7.5300	7.0800	7.0800	-6.842%	1,768	-86.723%
2023-10-11	7.7000	7.7600	7.6000	7.6000	+0.529%	1,535	-87.632%
2023-10-10	7.6800	7.8500	7.5600	7.5600	-5.736%	2,045	-87.566%
2023-10-06	8.3500	8.5000	7.9300	8.0200	-0.496%	2,600	-88.279%
2023-10-05	8.0100	8.0600	7.7500	8.0600	+2.675%	3,300	-88.337%
2023-10-04	8.0000	8.0000	7.8500	7.8500	-1.382%	355	-88.025%
2023-10-03	8.1900	8.2600	7.9600	7.9600	-3.281%	2,950	-88.191%
2023-10-02	8.6500	8.6500	8.2000	8.2300	-2.140%	1,702	-88.578%
2023-09-29	7.9300	8.6000	7.9300	8.4100	+6.456%	3,400	-88.823%
2023-09-28	7.8500	7.9000	7.8500	7.9000	+1.023%	1,225	-88.101%
2023-09-27	7.5500	7.9400	7.5500	7.8200	+5.391%	2,300	-87.980%
2023-09-26	7.5000	7.5300	7.4200	7.4200	+0.406%	2,280	-87.332%
2023-09-25	7.3100	7.3900	7.3100	7.3900	0.000%	200	-87.280%
2023-09-22	7.7100	7.7100	7.2900	7.3900	-5.256%	6,700	-87.280%
2023-09-21	7.7500	7.8100	7.7000	7.8000	-1.266%	2,400	-87.949%
2023-09-20	7.6800	7.9200	7.6800	7.9000	+1.804%	1,000	-88.101%
2023-09-19	7.8000	7.8800	7.6500	7.7600	-2.635%	1,900	-87.887%
2023-09-18	8.1400	8.1400	7.8500	7.9700	-5.006%	4,000	-88.206%
2023-09-15	8.5800	8.5800	8.2200	8.3900	-1.061%	2,826	-88.796%
2023-09-14	8.4000	8.4800	8.3700	8.4800	+0.474%	2,237	-88.915%
2023-09-13	8.7100	8.7100	8.3200	8.4400	-4.308%	904	-88.863%
2023-09-12	8.3000	8.8200	8.2500	8.8200	+3.037%	2,700	-89.342%
2023-09-11	8.8000	8.9000	8.5600	8.5600	-3.604%	3,011	-89.019%
2023-09-08	9.3700	9.6500	8.6100	8.8800	-3.478%	10,570	-89.414%
2023-09-07	9.0500	9.2400	8.9600	9.2000	+1.099%	3,203	-89.783%
2023-09-06	9.2700	9.3000	9.1000	9.1000	-2.674%	3,600	-89.670%
2023-09-05	9.3000	9.3500	9.1000	9.3500	-0.426%	1,204	-89.947%
2023-09-01	9.9000	9.9000	9.3900	9.3900	-3.196%	2,850	-89.989%
2023-08-31	9.5900	9.7000	9.1900	9.7000	+1.253%	4,350	-90.309%
2023-08-30	9.6300	9.7500	9.4800	9.5800	-0.622%	3,400	-90.188%
2023-08-29	10.0000	10.0700	9.4100	9.6400	-6.043%	9,000	-90.249%
2023-08-28	10.2000	10.2900	10.0000	10.2600	+0.588%	2,025	-90.838%
2023-08-25	10.0300	10.2000	9.7800	10.2000	+2.000%	2,010	-90.784%
2023-08-24	9.7500	10.0000	9.7500	10.0000	+3.842%	9,850	-90.600%
2023-08-23	9.5500	9.7400	9.4500	9.6300	+1.262%	2,725	-90.239%
2023-08-22	9.4900	9.5500	9.2900	9.5100	+1.929%	4,500	-90.116%
2023-08-21	9.5300	9.5300	9.2000	9.3300	-1.270%	1,557	-89.925%
2023-08-18	9.5200	9.5200	9.4500	9.4500	-3.077%	1,600	-90.053%
2023-08-17	9.5000	9.8000	9.5000	9.7500	+3.723%	6,078	-90.359%
2023-08-16	9.1300	9.4000	8.9000	9.4000	-0.212%	3,208	-90.000%
2023-08-15	9.5000	9.5900	9.4200	9.4200	-0.842%	5,240	-90.021%
2023-08-14	9.2600	9.5000	9.2500	9.5000	+1.931%	3,759	-90.105%
2023-08-11	9.2300	9.5000	9.2300	9.3200	-0.321%	3,500	-89.914%
2023-08-10	9.0600	9.4000	8.9700	9.3500	+3.429%	5,685	-89.947%
2023-08-09	8.9500	9.1000	8.9000	9.0400	+1.006%	2,610	-89.602%
2023-08-08	8.9600	8.9600	8.9500	8.9500	+0.788%	300	-89.497%
2023-08-04	9.1000	9.1100	8.7900	8.8800	-1.333%	5,344	-89.414%
2023-08-03	9.3000	9.3000	9.0000	9.0000	-2.808%	4,585	-89.556%
2023-08-02	9.0000	9.3100	8.6900	9.2600	+2.661%	20,025	-89.849%
2023-08-01	8.7300	9.0200	8.6600	9.0200	+2.968%	3,200	-89.579%
2023-07-31	8.3800	8.7600	8.3000	8.7600	+5.669%	5,300	-89.269%
2023-07-28	7.9900	8.3000	7.9900	8.2900	+4.277%	4,200	-88.661%
2023-07-27	8.1000	8.1000	7.9500	7.9500	-0.625%	800	-88.176%
2023-07-26	8.2000	8.2000	8.0000	8.0000	-2.439%	3,750	-88.250%
2023-07-25	8.3000	8.3000	8.0600	8.2000	-0.485%	1,300	-88.537%
2023-07-24	8.2800	8.3200	8.2400	8.2400	-2.254%	3,600	-88.592%
2023-07-21	8.4600	8.5000	8.3900	8.4300	-0.590%	1,800	-88.849%
2023-07-20	8.6900	8.6900	8.3000	8.4800	-0.118%	1,700	-88.915%
2023-07-19	8.5100	8.6300	8.4500	8.4900	-0.702%	4,093	-88.928%
2023-07-18	9.0500	9.0500	8.3400	8.5500	0.000%	10,523	-89.006%
2023-07-17	8.6200	8.6700	8.5500	8.5500	+0.707%	5,100	-89.006%
2023-07-14	8.5200	8.5200	8.4500	8.4900	-0.118%	1,100	-88.928%
2023-07-13	8.5900	8.6000	8.4800	8.5000	+0.592%	9,800	-88.941%
2023-07-12	8.4100	8.4500	8.4000	8.4500	-1.744%	800	-88.876%
2023-07-11	8.5600	8.6000	8.5400	8.6000	-0.116%	400	-89.070%
2023-07-10	8.3900	8.7500	8.3900	8.6100	+0.820%	4,900	-89.082%
2023-07-07	8.3500	8.5400	8.3500	8.5400	+4.657%	4,200	-88.993%
2023-07-06	8.3000	8.3000	8.1500	8.1600	-4.000%	1,500	-88.480%
2023-07-05	8.7600	8.7600	8.5000	8.5000	-2.299%	1,000	-88.941%
2023-07-04	8.9000	8.9000	8.6700	8.7000	+4.567%	2,746	-89.195%
2023-06-30	8.1000	8.3200	8.0600	8.3200	+0.241%	1,750	-88.702%
2023-06-29	8.0500	8.3000	8.0500	8.3000	+2.978%	1,200	-88.675%
2023-06-28	7.9500	8.1700	7.9000	8.0600	+2.025%	2,600	-88.337%
2023-06-27	8.8000	8.8000	7.8500	7.9000	-7.059%	10,207	-88.101%
2023-06-26	7.9400	8.5100	7.8200	8.5000	+7.188%	2,510	-88.941%
2023-06-23	7.8400	8.0500	7.8300	7.9300	+0.380%	2,200	-88.146%
2023-06-22	7.5000	7.9100	7.5000	7.9000	+4.084%	3,000	-88.101%
2023-06-21	7.6000	7.6500	7.5000	7.5900	-1.043%	3,400	-87.615%
2023-06-20	8.0100	8.1000	7.6500	7.6700	-6.577%	8,700	-87.744%
2023-06-19	8.1300	8.2100	8.1300	8.2100	+1.988%	900	-88.551%
2023-06-16	7.9500	8.1300	7.9500	8.0500	+1.899%	10,200	-88.323%
2023-06-15	7.7600	7.9600	7.7500	7.9000	+3.268%	3,600	-88.101%
2023-06-13	8.0200	8.1200	7.6500	7.6500	-3.774%	5,325	-87.712%
2023-06-12	8.3000	8.3000	7.9500	7.9500	-4.332%	3,843	-88.176%
2023-06-09	8.6100	8.9000	8.2500	8.3100	-0.598%	5,605	-88.688%
2023-06-08	8.2000	8.4600	8.1800	8.3600	+1.580%	1,225	-88.756%
2023-06-07	8.2000	8.4000	8.2000	8.2300	+0.366%	1,680	-88.578%
2023-06-06	8.4700	8.4700	8.2000	8.2000	-2.959%	605	-88.537%
2023-06-05	8.4000	8.4500	8.4000	8.4500	+3.175%	800	-88.876%
2023-06-02	8.3200	8.4000	8.1900	8.1900	-2.500%	2,460	-88.523%
2023-06-01	8.1500	8.4000	8.1500	8.4000	+4.218%	1,100	-88.810%
2023-05-31	7.9900	8.0600	7.8800	8.0600	+2.545%	1,000	-88.337%
2023-05-30	8.2100	8.3000	7.8600	7.8600	-5.868%	4,200	-88.041%
2023-05-29	8.1600	8.6800	8.1600	8.3500	+3.470%	1,100	-88.743%
2023-05-26	8.1600	8.2200	8.0600	8.0700	-1.825%	2,600	-88.352%
2023-05-25	8.4800	8.4800	8.1000	8.2200	+0.366%	1,500	-88.564%
2023-05-24	8.7800	8.7800	8.1200	8.1900	-3.420%	10,774	-88.523%
2023-05-23	8.4900	8.6700	8.4800	8.4800	+2.169%	4,575	-88.915%
2023-05-19	7.9600	8.4600	7.9600	8.3000	+4.798%	8,700	-88.675%
2023-05-18	8.2100	8.2100	7.7800	7.9200	-4.463%	14,400	-88.131%
2023-05-17	8.4000	8.4900	8.0800	8.2900	-2.009%	5,410	-88.661%
2023-05-16	8.8700	8.9000	8.4600	8.4600	-4.515%	8,714	-88.889%
2023-05-15	9.0900	9.1400	8.8000	8.8600	+0.113%	5,988	-89.391%
2023-05-12	9.4000	9.4000	8.5900	8.8500	-5.851%	42,820	-89.379%
2023-05-11	9.7500	9.7500	9.3700	9.4000	-1.053%	3,798	-90.000%
2023-05-10	9.7500	9.7500	9.5000	9.5000	-3.061%	7,543	-90.105%
2023-05-09	9.7700	9.8000	9.6000	9.8000	+0.823%	3,112	-90.408%
2023-05-08	9.3600	9.7200	9.3600	9.7200	+3.735%	9,700	-90.329%
2023-05-05	9.5500	9.5500	9.3000	9.3700	-1.679%	8,200	-89.968%
2023-05-04	9.5000	9.6600	9.5000	9.5300	-0.209%	4,400	-90.136%
2023-05-03	9.5000	9.6700	9.4800	9.5500	+0.845%	3,700	-90.157%
2023-05-02	9.8300	9.8300	9.4100	9.4700	-1.354%	4,392	-90.074%
2023-05-01	10.2000	10.2000	9.6000	9.6000	-3.808%	6,200	-90.208%
2023-04-28	9.6500	10.1000	9.6500	9.9800	+3.634%	14,850	-90.581%
2023-04-27	9.5600	9.6300	9.3800	9.6300	+0.313%	3,080	-90.239%
2023-04-26	9.5100	9.8800	9.5100	9.6000	+1.266%	13,500	-90.208%
2023-04-25	9.6100	9.6800	9.4100	9.4800	-2.369%	32,054	-90.084%
2023-04-24	9.9000	9.9000	9.6100	9.7100	-2.412%	15,228	-90.319%
2023-04-21	9.7700	9.9800	9.6500	9.9500	+3.002%	6,733	-90.553%
2023-04-20	9.7100	9.8100	9.6600	9.6600	+0.730%	600	-90.269%
2023-04-19	9.5000	9.7800	9.3900	9.5900	+0.104%	8,106	-90.198%
2023-04-18	9.9000	9.9000	9.5600	9.5800	-5.523%	2,020	-90.188%
2023-04-17	9.7500	10.2100	9.6500	10.1400	+6.178%	51,296	-90.730%
2023-04-14	9.7300	9.7300	9.5500	9.5500	+0.105%	9,200	-90.157%
2023-04-13	9.9400	9.9400	9.4500	9.5400	-0.728%	12,450	-90.147%
2023-04-12	9.7500	9.7600	9.4000	9.6100	+0.104%	4,810	-90.219%
2023-04-11	9.8300	9.8300	9.4800	9.6000	-3.323%	5,300	-90.208%
2023-04-10	9.6900	9.9300	9.3600	9.9300	+6.090%	2,600	-90.534%
2023-04-06	9.6000	9.6700	9.3600	9.3600	-2.500%	1,164	-89.957%
2023-04-05	9.3900	9.6300	9.3000	9.6000	+2.128%	5,497	-90.208%
2023-04-04	9.8500	9.8500	9.3000	9.4000	-4.472%	2,071	-90.000%
2023-04-03	10.0200	10.4500	9.6500	9.8400	-1.894%	12,449	-90.447%
2023-03-31	9.8000	10.0800	9.7400	10.0300	+4.697%	14,531	-90.628%
2023-03-30	10.0000	10.0000	9.3200	9.5800	-1.237%	7,600	-90.188%
2023-03-29	9.4600	9.8400	9.3500	9.7000	+2.754%	16,000	-90.309%
2023-03-28	9.8000	9.8000	9.4400	9.4400	-3.772%	9,100	-90.042%
2023-03-27	9.4400	9.8200	9.3800	9.8100	+2.615%	28,331	-90.418%
2023-03-24	9.4100	9.5600	9.3900	9.5600	+2.685%	8,600	-90.167%
2023-03-23	9.4300	9.5000	9.1000	9.3100	-0.534%	2,818	-89.903%
2023-03-22	9.3700	9.3700	9.1500	9.3600	-0.107%	6,730	-89.957%
2023-03-21	9.5100	9.7500	9.3700	9.3700	-2.294%	3,300	-89.968%
2023-03-20	9.6300	9.6300	9.3300	9.5900	+1.374%	3,895	-90.198%
2023-03-17	9.5600	9.6900	9.4600	9.4600	-2.273%	11,328	-90.063%
2023-03-16	9.6700	9.7500	9.6000	9.6800	+1.044%	3,305	-90.289%
2023-03-15	9.4200	9.7000	9.3400	9.5800	-0.725%	6,400	-90.188%
2023-03-14	9.4100	9.6500	9.3700	9.6500	+1.472%	3,806	-90.259%
2023-03-13	8.6100	9.5300	8.6100	9.5100	+11.882%	16,105	-90.116%
2023-03-10	9.1800	9.1900	8.5000	8.5000	-2.857%	41,574	-88.941%
2023-03-09	9.6400	9.6600	8.5700	8.7500	-9.420%	43,380	-89.257%
2023-03-08	10.0000	10.0500	9.6000	9.6600	-2.915%	11,505	-90.269%
2023-03-07	10.0100	10.1500	9.8800	9.9500	-0.798%	11,800	-90.553%
2023-03-06	10.6800	10.6800	9.8800	10.0300	-1.473%	22,945	-90.628%
2023-03-03	9.8000	10.2000	9.8000	10.1800	+4.948%	47,175	-90.766%
2023-03-02	9.5800	9.7700	9.5700	9.7000	-0.818%	1,400	-90.309%
2023-03-01	9.3500	10.1000	9.3500	9.7800	+1.452%	4,507	-90.389%
2023-02-28	9.3000	9.6500	9.2000	9.6400	+3.433%	5,720	-90.249%
2023-02-27	9.6800	9.6800	9.3200	9.3200	-2.917%	8,450	-89.914%
2023-02-24	9.8000	9.8000	9.4500	9.6000	-0.724%	4,100	-90.208%
2023-02-23	10.1200	10.1200	9.4900	9.6700	-3.300%	3,000	-90.279%
2023-02-22	9.3400	10.0000	9.2000	10.0000	+8.460%	8,830	-90.600%
2023-02-21	10.1600	10.1600	9.2200	9.2200	-6.869%	3,502	-89.805%
2023-02-17	10.1800	10.1800	9.9000	9.9000	-2.270%	5,051	-90.505%
2023-02-16	10.6000	10.8100	10.1300	10.1300	-5.855%	20,350	-90.721%
2023-02-15	10.5500	10.7900	10.0500	10.7600	+5.181%	17,618	-91.264%
2023-02-14	9.0200	10.2300	8.9600	10.2300	+14.174%	24,050	-90.811%
2023-02-13	8.9800	9.2900	8.8700	8.9600	0.000%	4,450	-89.509%
2023-02-10	9.5500	9.5500	8.9600	8.9600	-7.150%	14,400	-89.509%
2023-02-09	9.4700	9.6500	9.4500	9.6500	+3.098%	2,252	-90.259%
2023-02-08	9.7000	9.7000	9.2200	9.3600	-0.053%	2,564	-89.957%
2023-02-07	9.7200	9.8400	9.3650	9.3650	-3.354%	1,400	-89.963%
2023-02-06	9.5400	9.6900	9.3500	9.6900	+1.679%	2,900	-90.299%
2023-02-03	9.2400	9.5600	9.2400	9.5300	+3.700%	9,082	-90.136%
2023-02-02	9.9700	9.9700	9.0600	9.1900	-7.731%	10,507	-89.771%
2023-02-01	9.9000	10.0000	9.8400	9.9600	0.000%	3,000	-90.562%
2023-01-31	10.0000	10.0000	9.6600	9.9600	+0.606%	3,369	-90.562%
2023-01-30	9.9200	10.0900	9.7900	9.9000	-1.688%	5,866	-90.505%
2023-01-27	10.1800	10.3400	10.0100	10.0700	-0.592%	3,883	-90.665%
2023-01-26	9.7500	10.2700	9.7500	10.1300	+5.192%	9,500	-90.721%

.dark-mode .n8BWlR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n8BWlR{ color: #333333; background-color: white; border: 2px solid #333333; }BCTBRIACELL THERAPEUTICS CORPstock TSE

BCT
BRIACELL THERAPEUTICS CORP
stock TSE