BriaCell Therapeutics Corp. - BCT.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	16.49	15.22	15.22	16.5	12.85	63,629
January 12, 2026	10.03	10.64	10.64	10.7	9.89	2,612
January 09, 2026	10.18	10.02	10.02	10.18	9.8	5,900
January 08, 2026	9.92	10.03	10.03	10.43	9.8	9,300
January 07, 2026	9.94	9.89	9.89	10.01	9.7	9,829
January 06, 2026	10.79	9.84	9.84	11.21	9.7	18,220
January 05, 2026	9.97	10.77	10.77	11.06	9.92	22,842
January 02, 2026	9.81	9.82	9.82	9.95	9.55	17,510
December 31, 2025	10.28	9.8	9.8	10.35	9.78	13,500
December 30, 2025	9.8	10.39	10.39	10.5	9.66	18,772
December 29, 2025	10.4	9.69	9.69	10.4	9.58	25,228
December 23, 2025	9.2	10.66	10.66	11.37	9.2	22,206
December 22, 2025	12.43	13.21	13.21	13.29	12.43	1,526
December 19, 2025	12.66	12.51	12.51	12.74	12.5	1,800
December 18, 2025	12.48	12.51	12.51	12.56	12.48	411
December 17, 2025	12.26	12.2	12.2	12.84	12.2	2,515
December 16, 2025	12.22	12.05	12.05	12.24	11.85	2,714
December 15, 2025	13.33	12.4	12.4	13.33	12.4	6,700
December 12, 2025	14.12	13.44	13.44	14.12	13.33	4,732
December 11, 2025	15.02	14.27	14.27	15.02	13.88	11,500
December 10, 2025	17.87	15.66	15.66	17.87	15.39	4,138
December 09, 2025	17.56	16.83	16.83	17.81	16.76	3,742
December 08, 2025	16.37	17.39	17.39	17.44	16.37	3,604
December 05, 2025	16.85	15.8	15.8	16.86	15.8	6,804
December 04, 2025	17.81	17.14	17.14	17.81	16.9	7,800
December 03, 2025	14.33	17.63	17.63	18	14.33	9,700
December 02, 2025	13.67	13.84	13.84	13.89	13.67	710
December 01, 2025	13.92	13.58	13.58	13.93	13.48	659
November 28, 2025	14.37	14.23	14.23	14.37	13.27	10,361
November 27, 2025	14.47	14.47	14.47	14.47	14.47	110
November 26, 2025	14.18	14.5	14.5	14.5	13.9	3,717
November 25, 2025	12.24	13.95	13.95	13.95	12.24	7,324
November 24, 2025	11.35	11.97	11.97	12.24	11.35	1,900
November 21, 2025	10.33	11.33	11.33	11.5	10.3	3,703
November 20, 2025	10.46	10.23	10.23	10.83	9.88	3,868
November 19, 2025	10.88	10.1	10.1	10.88	9.91	4,248
November 18, 2025	11.3	10.78	10.78	11.3	10.57	10,100
November 17, 2025	12.83	11.4	11.4	12.83	11.4	3,929
November 14, 2025	13.61	12.93	12.93	13.61	12.93	1,808
November 13, 2025	14.01	13.75	13.75	14.05	13.35	5,500
November 12, 2025	14.74	14.1	14.1	14.74	14.1	6,000
November 11, 2025	15.24	14.84	14.84	15.24	14.58	1,306
November 10, 2025	15.91	15.43	15.43	15.91	15.36	1,400
November 07, 2025	14.46	15.9	15.9	16	14.46	2,343
November 06, 2025	13.85	13.98	13.98	13.98	13.85	214
November 05, 2025	14.48	14.24	14.24	14.49	14.24	500
November 04, 2025	13.8	14.14	14.14	14.41	13.62	2,501
November 03, 2025	15.05	13.95	13.95	15.05	13.92	3,200
October 31, 2025	15.75	15.33	15.33	15.9	15.33	6,605
October 30, 2025	16.94	15.99	15.99	16.94	15.99	4,013
October 29, 2025	18.48	17.4	17.4	18.48	17.4	4,930
October 28, 2025	18.74	18.65	18.65	19.24	18.51	2,500
October 27, 2025	19.16	18.82	18.82	19.21	18.59	1,930
October 24, 2025	18.19	19.16	19.16	19.16	17.61	3,726
October 23, 2025	16.89	18.23	18.23	18.77	16.89	4,600
October 22, 2025	17.86	16.97	16.97	17.86	16.52	5,900
October 21, 2025	18	17.77	17.77	20.4	17.77	18,186
October 20, 2025	17.14	17.08	17.08	17.31	16.96	2,300
October 17, 2025	16.87	16.54	16.54	16.87	16.48	1,900
October 16, 2025	17	17.19	17.19	17.79	16.67	2,937

BriaCell Therapeutics Corp. (BCT.TO) TSX