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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	5.64	5.41	5.41	5.64	5.33	24,300
February 19, 2026	5.47	5.64	5.64	5.68	5.42	9,725
February 18, 2026	5.4	5.45	5.45	5.52	5.4	7,020
February 17, 2026	5.5	5.4	5.4	5.63	5.13	31,300
February 13, 2026	5.67	5.5	5.5	5.71	5.48	28,300
February 12, 2026	5.68	5.58	5.58	5.68	5.43	34,300
February 11, 2026	5.71	5.68	5.68	5.71	5.5	41,166
February 10, 2026	5.71	5.74	5.74	5.96	5.67	12,744
February 09, 2026	5.7	5.79	5.79	5.85	5.51	30,124
February 06, 2026	5.73	5.7	5.7	5.74	5.53	31,935
February 05, 2026	5.68	5.73	5.73	5.77	5.54	23,384
February 04, 2026	5.84	5.68	5.68	5.93	5.63	40,774
February 03, 2026	5.98	5.9	5.9	6.1	5.78	31,056
February 02, 2026	5.99	6.08	6.08	6.2	5.85	23,700
January 30, 2026	5.98	5.88	5.88	6	5.78	50,628
January 29, 2026	6.16	5.86	5.86	6.4	5.75	67,200
January 28, 2026	6.65	6.14	6.14	7.14	6.14	49,800
January 27, 2026	6.47	6.7	6.7	6.86	6.16	30,084
January 26, 2026	6.22	6.38	6.38	6.46	6.01	62,028
January 23, 2026	6.1	6	6	6.15	5.9	22,044
January 22, 2026	5.95	6.17	6.17	6.26	5.91	47,120
January 21, 2026	6.05	5.83	5.83	6.05	5.77	39,032
January 20, 2026	5.81	6.06	6.06	6.2	5.7	34,270
January 19, 2026	6.04	5.94	5.94	6.12	5.74	27,200
January 16, 2026	6.34	5.97	5.97	6.34	5.74	74,200
January 15, 2026	6.7	6.25	6.25	6.7	6.25	81,478
January 14, 2026	6.89	6.74	6.74	7.32	6.66	234,992
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

BriaCell Therapeutics Corp. (BCT.TO) TSX