BriaCell Therapeutics Corp. - BCTX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.55	12.24	12.24	12.58	11.68	53,816
December 03, 2025	10.15	12.64	12.64	13	10.15	166,362
December 02, 2025	9.81	10	10	10.01	9.68	14,000
December 01, 2025	9.25	9.64	9.64	9.89	9.25	22,034
November 28, 2025	10.44	9.73	9.73	10.52	9.45	55,115
November 26, 2025	9.95	10.29	10.29	10.48	9.75	52,545
November 25, 2025	8.63	9.65	9.65	9.94	8.6	60,403
November 24, 2025	8.43	8.5	8.5	8.8	8.01	71,800
November 21, 2025	7.29	8	8	8.28	7.1	38,486
November 20, 2025	7.48	7.02	7.02	7.7	6.93	27,338
November 19, 2025	7.68	7.06	7.06	7.76	7.06	47,445
November 18, 2025	8	7.69	7.69	8	7.58	44,937
November 17, 2025	9.05	8.07	8.07	9.33	8.07	60,717
November 14, 2025	9.64	9.16	9.16	9.81	9.11	36,565
November 13, 2025	9.9	9.74	9.74	10.18	9.43	58,200
November 12, 2025	10.39	10.11	10.11	10.63	10.03	30,000
November 11, 2025	10.87	10.54	10.54	10.99	10.42	33,500
November 10, 2025	11.31	11.11	11.11	11.54	10.8	22,246
November 07, 2025	9.94	11.31	11.31	11.55	9.94	74,416
November 06, 2025	10.22	9.83	9.83	10.22	9.82	13,600
November 05, 2025	10.41	10.22	10.22	10.41	10.06	17,011
November 04, 2025	9.94	10.08	10.08	10.57	9.67	40,206
November 03, 2025	10.85	10	10	10.95	9.78	71,760
October 31, 2025	11.36	11	11	11.58	10.81	40,332
October 30, 2025	12.21	11.36	11.36	13.43	11.3	58,397
October 29, 2025	13.38	12.44	12.44	13.38	12.43	57,206
October 28, 2025	13.43	13.34	13.34	13.8	13.2	36,393
October 27, 2025	13.78	13.42	13.42	13.9	13.27	53,252
October 24, 2025	13.18	13.79	13.79	13.9	12.66	82,430
October 23, 2025	12.02	13.14	13.14	13.6	11.9	106,400
October 22, 2025	12.9	12.05	12.05	13.16	11.75	166,748
October 21, 2025	12.9	12.77	12.77	14.68	12.31	478,714
October 20, 2025	12	12.14	12.14	12.35	11.87	47,551
October 17, 2025	12.32	11.85	11.85	12.32	11.66	46,808
October 16, 2025	11.94	12.32	12.32	12.76	11.8	54,867
October 15, 2025	11.43	11.72	11.72	11.78	11.27	56,537
October 14, 2025	11.2	11.42	11.42	11.68	10.76	57,742
October 13, 2025	12.4	11.29	11.29	12.53	11.19	127,919
October 10, 2025	12.68	12.4	12.4	12.97	12.16	62,702
October 09, 2025	12.66	12.64	12.64	12.93	12.33	69,600
October 08, 2025	12.89	12.72	12.72	12.93	12.55	28,400
October 07, 2025	13.22	12.63	12.63	13.4	12.5	51,762
October 06, 2025	13.13	13.22	13.22	13.6	12.95	97,642
October 03, 2025	12.83	13.08	13.08	13.5	12.6	94,086
October 02, 2025	12.45	12.83	12.83	12.83	12.24	71,935
October 01, 2025	11.14	12.57	12.57	12.57	11.14	101,404
September 30, 2025	10.85	11	11	11.01	10.76	25,318
September 29, 2025	11.18	10.83	10.83	11.18	10.61	84,026
September 26, 2025	10.75	11.04	11.04	11.24	10.7	105,113
September 25, 2025	10.5	10.71	10.71	11.9	10.45	193,110
September 24, 2025	9.46	10.36	10.36	10.38	9.46	125,600
September 23, 2025	9.4	9.4	9.4	9.6	9.31	41,300
September 22, 2025	9.35	9.4	9.4	9.61	9.25	88,610
September 19, 2025	9	9.15	9.15	9.35	8.78	70,621
September 18, 2025	8.75	9.08	9.08	9.22	8.75	83,600
September 17, 2025	8.25	8.64	8.64	9.33	8.11	138,805
September 16, 2025	8.07	8.21	8.21	8.3	7.93	34,915
September 15, 2025	8.07	8.09	8.09	8.25	8	55,328
September 12, 2025	8.09	8	8	8.16	7.86	36,228
September 11, 2025	7.8	8.13	8.13	8.2	7.8	42,633

BriaCell Therapeutics Corp. (BCTX) NASDAQ