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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	16.2	16.5	16.5	16.5	15.81	2,500
October 14, 2025	16.66	15.93	15.93	16.66	15.3	5,900
October 10, 2025	17.98	17.18	17.18	17.98	17.16	4,057
October 09, 2025	17.75	17.6	17.6	17.88	17.41	3,696
October 08, 2025	17.71	17.63	17.63	17.71	17.63	217
October 07, 2025	18.41	17.63	17.63	18.66	17.63	8,107
October 06, 2025	18.34	18.2	18.2	18.96	18.2	2,537
October 03, 2025	17.87	18.26	18.26	18.74	17.72	6,817
October 02, 2025	17.4	17.8	17.8	17.88	17.16	5,556
October 01, 2025	15.78	17.42	17.42	17.42	15.78	4,713
September 30, 2025	15.14	15.23	15.23	15.27	14.99	968
September 29, 2025	15.25	15.01	15.01	15.25	15.01	1,300
September 26, 2025	15.12	15.43	15.43	15.56	15.12	1,132
September 25, 2025	14.47	15	15	16.28	14.47	13,992
September 24, 2025	13.2	14.35	14.35	14.35	13.2	1,968
September 23, 2025	13.11	13.03	13.03	13.26	13.03	1,657
September 22, 2025	12.88	12.98	12.98	13.1	12.88	3,121
September 19, 2025	12.56	12.71	12.71	12.71	12.49	2,028
September 18, 2025	12.44	12.54	12.54	12.67	12.43	2,084
September 17, 2025	11.32	11.84	11.84	12.51	11.32	2,619
September 16, 2025	11.03	11.25	11.25	11.32	10.94	2,281
September 15, 2025	11.3	11.03	11.03	11.3	11.03	1,101
September 12, 2025	10.91	11.05	11.05	11.05	10.91	900
September 11, 2025	10.96	11.27	11.27	11.31	10.96	1,101
September 10, 2025	11.01	10.71	10.71	11.01	10.71	3,113
September 09, 2025	11.05	10.98	10.98	11.05	10.98	1,600
September 08, 2025	10.98	10.98	10.98	10.98	10.91	1,515
September 05, 2025	10.69	10.75	10.75	10.75	10.64	2,100
September 04, 2025	11.3	10.61	10.61	11.3	10.6	3,537
September 03, 2025	11.76	11.38	11.38	11.97	11.38	1,024
September 02, 2025	10.5	11.73	11.73	11.74	10.5	6,127
August 29, 2025	10.15	10.69	10.69	10.69	10.15	900
August 28, 2025	10.65	10.1	10.1	10.65	10.09	2,500
August 27, 2025	11.46	10.5	10.5	11.5	10.42	9,300
August 26, 2025	10.9	11.46	11.46	11.8	10.56	20,308
August 25, 2025	8.57	10.41	10.41	10.6	8.5	24,913
August 22, 2025	9.2	9.5	9.5	9.7	8.9	41,621
August 21, 2025	9.3	9.5	9.5	9.7	8.8	44,026
August 20, 2025	10	9.5	9.5	10.1	9.1	19,600
August 19, 2025	11	10	10	11.3	10	23,518
August 18, 2025	10.6	10.6	10.6	10.9	10.3	24,500
August 15, 2025	10	10.5	10.5	10.5	9.9	8,042
August 14, 2025	10.2	9.9	9.9	10.2	9.9	4,633

BriaCell Therapeutics Corp. (BCT.TO) TSX