BriaCell Therapeutics Corp. - Common Shares (BCTX)

5.0200Last Price

-0.5500 (-9.87%)Change

Briacell Therapeutics Corp is a biotechnology company focused on developing innovative immunotherapies to treat cancer, particularly breast cancer

The company specializes in creating personalized therapeutic approaches that harness the body’s immune system to target and eliminate cancer cells. Through its proprietary technology, Briacell aims to improve treatment outcomes for patients by enhancing the efficacy and safety of existing therapies, ultimately striving to bring new and effective cancer treatment options to the market. Their commitment to advancing cancer care is reflected in their rigorous research and clinical development efforts.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	5.52	5.65	4.85	5.02	164,831	5.02
1/30/2025	5.99	6.54	5.35	5.57	160,563	5.57
1/29/2025	5.54	6.19	5.12	5.90	179,580	5.90
1/28/2025	0.39	0.39	0.35	0.37	488,711	0.37
1/27/2025	0.38	0.40	0.37	0.39	178,501	0.39
1/24/2025	0.41	0.42	0.39	0.40	380,071	0.40
1/23/2025	0.41	0.42	0.39	0.41	317,200	0.41
1/22/2025	0.40	0.41	0.39	0.41	450,504	0.41
1/21/2025	0.39	0.40	0.38	0.39	444,226	0.39
1/17/2025	0.40	0.40	0.37	0.38	577,617	0.38
1/16/2025	0.41	0.42	0.37	0.39	400,268	0.39
1/15/2025	0.39	0.41	0.38	0.40	877,246	0.40
1/14/2025	0.40	0.40	0.38	0.39	414,884	0.39
1/13/2025	0.40	0.41	0.39	0.40	441,970	0.40
1/10/2025	0.44	0.44	0.38	0.40	1,087,446	0.40
1/08/2025	0.45	0.45	0.41	0.43	996,242	0.43
1/07/2025	0.48	0.49	0.41	0.45	1,384,579	0.45
1/06/2025	0.50	0.52	0.43	0.46	4,462,702	0.46
1/03/2025	0.58	0.65	0.57	0.64	1,282,608	0.64
1/02/2025	0.57	0.59	0.54	0.58	433,446	0.58
12/31/2024	0.57	0.00	0.57	0.56	0	0.56
12/30/2024	0.56	0.61	0.52	0.57	1,378,660	0.57
12/27/2024	0.52	0.56	0.51	0.56	527,780	0.56
12/26/2024	0.54	0.54	0.50	0.54	1,145,671	0.54
12/24/2024	0.54	0.55	0.51	0.54	546,503	0.54
12/23/2024	0.58	0.60	0.53	0.53	809,650	0.53
12/20/2024	0.62	0.62	0.56	0.56	904,389	0.56
12/19/2024	0.63	0.64	0.58	0.59	790,573	0.59
12/18/2024	0.65	0.66	0.59	0.62	1,179,665	0.62
12/17/2024	0.58	0.65	0.57	0.65	1,964,762	0.65
12/16/2024	0.65	0.66	0.59	0.61	2,357,494	0.61
12/13/2024	0.68	0.68	0.62	0.66	2,234,086	0.66
12/12/2024	0.68	0.71	0.59	0.66	7,912,473	0.66
12/11/2024	1.10	1.16	0.98	1.10	9,042,748	1.10
12/10/2024	1.26	1.27	1.00	1.08	1,898,865	1.08
12/09/2024	0.97	1.26	0.96	1.19	3,528,431	1.19
12/06/2024	1.01	1.01	0.90	0.96	858,755	0.96
12/05/2024	1.05	1.05	1.00	1.01	902,994	1.01
12/04/2024	1.16	1.18	1.03	1.04	1,651,136	1.04
12/03/2024	1.06	1.20	1.00	1.16	1,592,606	1.16
12/02/2024	1.03	1.13	0.98	1.11	3,182,190	1.11
11/29/2024	0.85	1.01	0.85	0.98	1,517,233	0.98
11/27/2024	0.76	0.84	0.74	0.84	1,139,198	0.84
11/26/2024	0.71	0.75	0.66	0.75	2,549,663	0.75
11/25/2024	0.72	0.76	0.67	0.68	659,449	0.68
11/22/2024	0.80	0.81	0.70	0.73	1,181,531	0.73
11/21/2024	0.62	0.82	0.61	0.79	4,045,776	0.79
11/20/2024	0.57	0.62	0.56	0.60	624,444	0.60
11/19/2024	0.59	0.59	0.56	0.57	397,554	0.57
11/18/2024	0.61	0.61	0.58	0.59	306,360	0.59
11/15/2024	0.61	0.62	0.58	0.59	315,245	0.59
11/14/2024	0.61	0.64	0.59	0.59	309,425	0.59
11/13/2024	0.65	0.66	0.57	0.60	630,840	0.60
11/12/2024	0.66	0.68	0.64	0.65	482,691	0.65
11/11/2024	0.69	0.72	0.62	0.68	897,756	0.68
11/08/2024	0.73	0.73	0.69	0.69	726,946	0.69
11/07/2024	0.72	0.72	0.68	0.71	292,793	0.71
11/06/2024	0.73	0.74	0.67	0.70	752,839	0.70
11/05/2024	0.77	0.77	0.72	0.73	521,352	0.73
11/04/2024	0.78	0.79	0.75	0.77	355,253	0.77
11/01/2024	0.82	0.83	0.78	0.79	337,518	0.79