BriaCell Therapeutics Corp. (BCTX)
NASDAQ: BCTX · Real-Time Price · USD
0.7248
+0.0044 (0.61%)
At close: Aug 13, 2025, 4:00 PM
0.7293
+0.0045 (0.62%)
After-hours: Aug 13, 2025, 6:57 PM EDT
BriaCell Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.75 | 0.75 | 0.69 | 0.72 | 0.72 | 0.61% | 1,509,967 |
| Aug 12, 2025 | 0.69 | 0.73 | 0.68 | 0.72 | 0.72 | 4.53% | 476,910 |
| Aug 11, 2025 | 0.72 | 0.72 | 0.68 | 0.69 | 0.69 | -3.58% | 409,093 |
| Aug 8, 2025 | 0.68 | 0.72 | 0.67 | 0.71 | 0.71 | 4.58% | 581,525 |
| Aug 7, 2025 | 0.63 | 0.71 | 0.63 | 0.68 | 0.68 | 8.49% | 939,426 |
| Aug 6, 2025 | 0.71 | 0.74 | 0.61 | 0.63 | 0.63 | -19.00% | 3,249,804 |
| Aug 5, 2025 | 0.77 | 0.78 | 0.76 | 0.78 | 0.78 | 3.02% | 285,839 |
| Aug 4, 2025 | 0.74 | 0.77 | 0.73 | 0.76 | 0.76 | 1.48% | 171,686 |
| Aug 1, 2025 | 0.73 | 0.76 | 0.71 | 0.74 | 0.74 | -0.21% | 633,138 |
| Jul 31, 2025 | 0.80 | 0.81 | 0.72 | 0.75 | 0.75 | -7.15% | 1,688,983 |
| Jul 30, 2025 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | -0.27% | 732,566 |
| Jul 29, 2025 | 0.82 | 0.82 | 0.79 | 0.81 | 0.81 | -0.21% | 557,196 |
| Jul 28, 2025 | 0.80 | 0.81 | 0.79 | 0.81 | 0.81 | 0.94% | 525,055 |
| Jul 25, 2025 | 0.80 | 0.82 | 0.79 | 0.80 | 0.80 | -1.19% | 386,989 |
| Jul 24, 2025 | 0.84 | 0.84 | 0.80 | 0.81 | 0.81 | -2.53% | 550,254 |
| Jul 23, 2025 | 0.81 | 0.84 | 0.78 | 0.83 | 0.83 | 3.11% | 823,806 |
| Jul 22, 2025 | 0.79 | 0.81 | 0.78 | 0.81 | 0.81 | 0.25% | 655,023 |
| Jul 21, 2025 | 0.79 | 0.83 | 0.79 | 0.80 | 0.80 | 0.59% | 666,720 |
| Jul 18, 2025 | 0.81 | 0.83 | 0.79 | 0.80 | 0.80 | -3.98% | 1,563,979 |
| Jul 17, 2025 | 0.83 | 0.84 | 0.79 | 0.83 | 0.83 | 1.13% | 1,162,254 |
| Jul 16, 2025 | 0.80 | 0.84 | 0.80 | 0.82 | 0.82 | 6.49% | 3,072,653 |
| Jul 15, 2025 | 1.97 | 2.02 | 0.69 | 0.77 | 0.77 | -61.78% | 23,104,949 |
| Jul 14, 2025 | 2.02 | 2.08 | 2.01 | 2.02 | 2.02 | - | 399,015 |
| Jul 11, 2025 | 2.02 | 2.10 | 1.98 | 2.02 | 2.02 | -2.42% | 1,573,945 |
| Jul 10, 2025 | 2.10 | 2.18 | 1.97 | 2.07 | 2.07 | -1.90% | 2,082,956 |
| Jul 9, 2025 | 2.29 | 2.36 | 2.05 | 2.11 | 2.11 | -27.49% | 6,646,073 |
| Jul 8, 2025 | 2.94 | 3.00 | 2.76 | 2.91 | 2.91 | 0.69% | 3,853,709 |
| Jul 7, 2025 | 2.88 | 2.90 | 2.82 | 2.89 | 2.89 | -0.69% | 92,206 |
| Jul 3, 2025 | 2.92 | 2.96 | 2.88 | 2.91 | 2.91 | -0.68% | 69,779 |
| Jul 2, 2025 | 2.88 | 3.11 | 2.88 | 2.93 | 2.93 | 2.45% | 204,742 |
| Jul 1, 2025 | 2.94 | 2.95 | 2.85 | 2.86 | 2.86 | -2.72% | 96,043 |
| Jun 30, 2025 | 2.96 | 3.05 | 2.92 | 2.94 | 2.94 | -0.68% | 70,270 |
| Jun 27, 2025 | 3.11 | 3.14 | 2.95 | 2.96 | 2.96 | -4.82% | 94,807 |
| Jun 26, 2025 | 2.94 | 3.13 | 2.89 | 3.11 | 3.11 | 6.14% | 239,884 |
| Jun 25, 2025 | 2.93 | 3.01 | 2.86 | 2.93 | 2.93 | -1.35% | 198,315 |
| Jun 24, 2025 | 3.00 | 3.16 | 2.82 | 2.97 | 2.97 | 3.13% | 4,080,419 |
| Jun 23, 2025 | 3.06 | 3.06 | 2.78 | 2.88 | 2.88 | -5.88% | 273,211 |
| Jun 20, 2025 | 3.15 | 3.15 | 3.06 | 3.06 | 3.06 | -1.92% | 63,227 |
| Jun 18, 2025 | 3.16 | 3.16 | 3.06 | 3.12 | 3.12 | - | 71,978 |
| Jun 17, 2025 | 3.11 | 3.21 | 3.08 | 3.12 | 3.12 | -1.27% | 77,597 |
| Jun 16, 2025 | 3.17 | 3.24 | 3.09 | 3.16 | 3.16 | 1.28% | 139,109 |
| Jun 13, 2025 | 3.47 | 3.47 | 3.12 | 3.12 | 3.12 | -11.61% | 125,682 |
| Jun 12, 2025 | 3.54 | 3.59 | 3.45 | 3.53 | 3.53 | 1.15% | 110,397 |
| Jun 11, 2025 | 3.50 | 3.60 | 3.40 | 3.49 | 3.49 | 0.58% | 113,830 |
| Jun 10, 2025 | 3.49 | 3.52 | 3.41 | 3.47 | 3.47 | -0.29% | 74,385 |
| Jun 9, 2025 | 3.47 | 3.51 | 3.30 | 3.48 | 3.48 | 1.16% | 109,374 |
| Jun 6, 2025 | 3.38 | 3.45 | 3.32 | 3.44 | 3.44 | 2.99% | 89,627 |
| Jun 5, 2025 | 3.32 | 3.42 | 3.23 | 3.34 | 3.34 | 1.52% | 107,027 |
| Jun 4, 2025 | 3.40 | 3.42 | 3.27 | 3.29 | 3.29 | -3.52% | 136,393 |
| Jun 3, 2025 | 3.40 | 3.55 | 3.29 | 3.41 | 3.41 | -1.73% | 254,100 |