BriaCell Therapeutics Corp. (TSX:BCT)
Canada
· Delayed Price · Currency is CAD 5.52
+0.04 (0.73%)
Apr 28, 2026, 3:53 PM EST
BriaCell Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.40 | 5.57 | 5.34 | 5.52 | - | 0.73% | 6,319 |
| Apr 27, 2026 | 5.40 | 5.55 | 5.27 | 5.48 | 5.48 | 3.40% | 11,591 |
| Apr 24, 2026 | 5.12 | 5.40 | 5.10 | 5.30 | 5.30 | 3.92% | 19,247 |
| Apr 23, 2026 | 5.39 | 5.40 | 5.10 | 5.10 | 5.10 | -5.38% | 61,881 |
| Apr 22, 2026 | 5.46 | 5.48 | 5.33 | 5.39 | 5.39 | -0.55% | 43,026 |
| Apr 21, 2026 | 5.50 | 5.58 | 5.31 | 5.42 | 5.42 | -1.28% | 36,406 |
| Apr 20, 2026 | 5.98 | 5.98 | 5.48 | 5.49 | 5.49 | -9.85% | 52,687 |
| Apr 17, 2026 | 6.05 | 6.13 | 6.02 | 6.09 | 6.09 | 3.05% | 6,985 |
| Apr 16, 2026 | 6.43 | 6.43 | 5.86 | 5.91 | 5.91 | -6.64% | 16,718 |
| Apr 15, 2026 | 6.30 | 6.38 | 6.20 | 6.33 | 6.33 | 0.96% | 4,473 |
| Apr 14, 2026 | 6.24 | 6.33 | 6.13 | 6.27 | 6.27 | 2.96% | 3,800 |
| Apr 13, 2026 | 5.92 | 6.13 | 5.85 | 6.09 | 6.09 | 3.92% | 2,616 |
| Apr 10, 2026 | 6.07 | 6.07 | 5.86 | 5.86 | 5.86 | -6.69% | 7,528 |
| Apr 9, 2026 | 5.99 | 6.39 | 5.99 | 6.28 | 6.28 | 2.78% | 17,844 |
| Apr 8, 2026 | 6.20 | 6.31 | 5.95 | 6.11 | 6.11 | 0.99% | 5,201 |
| Apr 7, 2026 | 5.98 | 6.20 | 5.73 | 6.05 | 6.05 | 0.33% | 7,718 |
| Apr 6, 2026 | 5.68 | 6.07 | 5.68 | 6.03 | 6.03 | 6.91% | 18,957 |
| Apr 2, 2026 | 5.80 | 5.80 | 5.50 | 5.64 | 5.64 | -1.57% | 8,200 |
| Apr 1, 2026 | 5.73 | 5.78 | 5.69 | 5.73 | 5.73 | -0.35% | 3,590 |
| Mar 31, 2026 | 5.86 | 5.90 | 5.72 | 5.75 | 5.75 | 1.95% | 15,739 |
| Mar 30, 2026 | 5.19 | 5.66 | 5.19 | 5.64 | 5.64 | 9.09% | 8,659 |
| Mar 27, 2026 | 5.39 | 5.39 | 5.17 | 5.17 | 5.17 | -3.90% | 11,112 |
| Mar 26, 2026 | 5.80 | 5.80 | 5.34 | 5.38 | 5.38 | -3.58% | 7,130 |
| Mar 25, 2026 | 5.76 | 5.95 | 5.48 | 5.58 | 5.58 | -0.71% | 7,502 |
| Mar 24, 2026 | 5.73 | 5.78 | 5.62 | 5.62 | 5.62 | -4.10% | 5,555 |
| Mar 23, 2026 | 5.75 | 5.92 | 5.75 | 5.86 | 5.86 | 2.81% | 10,031 |
| Mar 20, 2026 | 6.08 | 6.08 | 5.69 | 5.70 | 5.70 | -7.92% | 10,863 |
| Mar 19, 2026 | 5.84 | 6.22 | 5.82 | 6.19 | 6.19 | 4.56% | 28,963 |
| Mar 18, 2026 | 6.14 | 6.14 | 5.66 | 5.92 | 5.92 | -4.82% | 17,480 |
| Mar 17, 2026 | 6.02 | 6.31 | 6.02 | 6.22 | 6.22 | 4.54% | 34,647 |
| Mar 16, 2026 | 5.85 | 5.96 | 5.75 | 5.95 | 5.95 | 3.12% | 13,716 |
| Mar 13, 2026 | 5.92 | 6.05 | 5.62 | 5.77 | 5.77 | 0.70% | 22,342 |
| Mar 12, 2026 | 5.97 | 5.97 | 5.62 | 5.73 | 5.73 | -2.88% | 5,236 |
| Mar 11, 2026 | 5.45 | 5.91 | 5.40 | 5.90 | 5.90 | 15.91% | 28,698 |
| Mar 10, 2026 | 5.16 | 5.41 | 5.09 | 5.09 | 5.09 | 0.39% | 15,013 |
| Mar 9, 2026 | 5.23 | 5.35 | 4.95 | 5.07 | 5.07 | -1.93% | 17,785 |
| Mar 6, 2026 | 5.54 | 5.54 | 5.05 | 5.17 | 5.17 | -5.48% | 7,409 |
| Mar 5, 2026 | 5.61 | 5.67 | 5.46 | 5.47 | 5.47 | -2.84% | 5,006 |
| Mar 4, 2026 | 5.45 | 5.79 | 5.26 | 5.63 | 5.63 | 2.36% | 7,470 |
| Mar 3, 2026 | 5.28 | 5.75 | 5.17 | 5.50 | 5.50 | -0.72% | 9,618 |
| Mar 2, 2026 | 5.12 | 5.54 | 4.96 | 5.54 | 5.54 | 6.33% | 26,526 |
| Feb 27, 2026 | 5.43 | 5.43 | 5.10 | 5.21 | 5.21 | -4.23% | 37,392 |
| Feb 26, 2026 | 5.37 | 5.50 | 5.20 | 5.44 | 5.44 | 2.26% | 19,825 |
| Feb 25, 2026 | 5.03 | 5.38 | 5.01 | 5.32 | 5.32 | 5.98% | 22,411 |
| Feb 24, 2026 | 5.13 | 5.18 | 4.95 | 5.02 | 5.02 | -2.14% | 26,973 |
| Feb 23, 2026 | 5.27 | 5.27 | 5.10 | 5.13 | 5.13 | -5.18% | 21,144 |
| Feb 20, 2026 | 5.64 | 5.64 | 5.33 | 5.41 | 5.41 | -4.08% | 24,293 |
| Feb 19, 2026 | 5.47 | 5.68 | 5.42 | 5.64 | 5.64 | 3.49% | 9,725 |
| Feb 18, 2026 | 5.40 | 5.52 | 5.40 | 5.45 | 5.45 | 0.93% | 7,020 |
| Feb 17, 2026 | 5.50 | 5.63 | 5.13 | 5.40 | 5.40 | -1.82% | 31,278 |
| Feb 13, 2026 | 5.67 | 5.71 | 5.48 | 5.50 | 5.50 | -1.43% | 28,283 |
| Feb 12, 2026 | 5.68 | 5.68 | 5.43 | 5.58 | 5.58 | -1.76% | 34,289 |
| Feb 11, 2026 | 5.71 | 5.71 | 5.50 | 5.68 | 5.68 | -1.05% | 41,166 |
| Feb 10, 2026 | 5.71 | 5.96 | 5.67 | 5.74 | 5.74 | -0.86% | 12,744 |
| Feb 9, 2026 | 5.70 | 5.85 | 5.51 | 5.79 | 5.79 | 1.58% | 30,124 |
| Feb 6, 2026 | 5.73 | 5.74 | 5.53 | 5.70 | 5.70 | -0.52% | 31,935 |
| Feb 5, 2026 | 5.68 | 5.77 | 5.54 | 5.73 | 5.73 | 0.88% | 23,384 |
| Feb 4, 2026 | 5.84 | 5.93 | 5.63 | 5.68 | 5.68 | -3.73% | 40,774 |
| Feb 3, 2026 | 5.98 | 6.10 | 5.78 | 5.90 | 5.90 | -2.96% | 31,056 |
| Feb 2, 2026 | 5.99 | 6.20 | 5.85 | 6.08 | 6.08 | 3.40% | 23,660 |
| Jan 30, 2026 | 5.98 | 6.00 | 5.78 | 5.88 | 5.88 | 0.34% | 50,628 |
| Jan 29, 2026 | 6.16 | 6.40 | 5.75 | 5.86 | 5.86 | -4.56% | 67,193 |
| Jan 28, 2026 | 6.65 | 7.14 | 6.14 | 6.14 | 6.14 | -8.36% | 49,752 |
| Jan 27, 2026 | 6.47 | 6.86 | 6.16 | 6.70 | 6.70 | 5.02% | 30,084 |
| Jan 26, 2026 | 6.22 | 6.46 | 6.01 | 6.38 | 6.38 | 6.33% | 62,028 |
| Jan 23, 2026 | 6.10 | 6.15 | 5.90 | 6.00 | 6.00 | -2.76% | 22,044 |
| Jan 22, 2026 | 5.95 | 6.26 | 5.91 | 6.17 | 6.17 | 5.83% | 47,120 |
| Jan 21, 2026 | 6.05 | 6.05 | 5.77 | 5.83 | 5.83 | -3.80% | 39,032 |
| Jan 20, 2026 | 5.81 | 6.20 | 5.70 | 6.06 | 6.06 | 2.02% | 34,270 |
| Jan 19, 2026 | 6.04 | 6.12 | 5.74 | 5.94 | 5.94 | -0.50% | 27,174 |
| Jan 16, 2026 | 6.34 | 6.34 | 5.74 | 5.97 | 5.97 | -4.48% | 74,177 |
| Jan 15, 2026 | 6.70 | 6.70 | 6.25 | 6.25 | 6.25 | -7.27% | 81,478 |
| Jan 14, 2026 | 6.89 | 7.32 | 6.66 | 6.74 | 6.74 | -55.72% | 234,992 |
| Jan 13, 2026 | 16.49 | 16.50 | 12.85 | 15.22 | 15.22 | 43.05% | 63,629 |
| Jan 12, 2026 | 10.03 | 10.70 | 9.89 | 10.64 | 10.64 | 6.19% | 2,612 |
| Jan 9, 2026 | 10.18 | 10.18 | 9.80 | 10.02 | 10.02 | -0.10% | 5,862 |
| Jan 8, 2026 | 9.92 | 10.43 | 9.80 | 10.03 | 10.03 | 1.42% | 9,288 |
| Jan 7, 2026 | 9.94 | 10.01 | 9.70 | 9.89 | 9.89 | 0.51% | 9,829 |
| Jan 6, 2026 | 10.79 | 11.21 | 9.70 | 9.84 | 9.84 | -8.64% | 18,220 |
| Jan 5, 2026 | 9.97 | 11.06 | 9.92 | 10.77 | 10.77 | 9.67% | 22,842 |
| Jan 2, 2026 | 9.81 | 9.95 | 9.55 | 9.82 | 9.82 | 0.20% | 17,510 |
| Dec 31, 2025 | 10.28 | 10.35 | 9.78 | 9.80 | 9.80 | -5.68% | 13,485 |
| Dec 30, 2025 | 9.80 | 10.50 | 9.66 | 10.39 | 10.39 | 7.22% | 18,772 |
| Dec 29, 2025 | 10.40 | 10.40 | 9.58 | 9.69 | 9.69 | -13.79% | 25,228 |
| Dec 24, 2025 | 10.27 | 11.24 | 10.22 | 11.24 | 11.24 | 5.44% | 3,568 |
| Dec 23, 2025 | 9.20 | 11.37 | 9.20 | 10.66 | 10.66 | -19.30% | 22,206 |
| Dec 22, 2025 | 12.43 | 13.29 | 12.43 | 13.21 | 13.21 | 5.60% | 1,526 |
| Dec 19, 2025 | 12.66 | 12.74 | 12.50 | 12.51 | 12.51 | - | 1,760 |
| Dec 18, 2025 | 12.48 | 12.56 | 12.48 | 12.51 | 12.51 | 2.54% | 411 |
| Dec 17, 2025 | 12.26 | 12.84 | 12.20 | 12.20 | 12.20 | 1.24% | 2,515 |
| Dec 16, 2025 | 12.22 | 12.24 | 11.85 | 12.05 | 12.05 | -2.82% | 2,714 |
| Dec 15, 2025 | 13.33 | 13.33 | 12.40 | 12.40 | 12.40 | -7.74% | 6,692 |
| Dec 12, 2025 | 14.12 | 14.12 | 13.33 | 13.44 | 13.44 | -5.82% | 4,732 |
| Dec 11, 2025 | 15.02 | 15.02 | 13.88 | 14.27 | 14.27 | -8.88% | 11,485 |
| Dec 10, 2025 | 17.87 | 17.87 | 15.39 | 15.66 | 15.66 | -6.95% | 4,138 |
| Dec 9, 2025 | 17.56 | 17.81 | 16.76 | 16.83 | 16.83 | -3.22% | 3,742 |
| Dec 8, 2025 | 16.37 | 17.44 | 16.37 | 17.39 | 17.39 | 10.06% | 3,604 |
| Dec 5, 2025 | 16.85 | 16.86 | 15.80 | 15.80 | 15.80 | -7.82% | 6,804 |
| Dec 4, 2025 | 17.81 | 17.81 | 16.90 | 17.14 | 17.14 | -2.78% | 7,766 |
| Dec 3, 2025 | 14.33 | 18.00 | 14.33 | 17.63 | 17.63 | 27.38% | 9,671 |