Briacell Therapeutics Corp (BCTX) Historical Stock Data

0.60 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BCTX is down -1.03% a day on average. There have been 9 days where Briacell Therapeutics Corp closed green and 21 days where BCTX closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	0.57	0.60	↑$0.03 (5.89%)	0.57	0.62	623.19K
2024-11-19	0.59	0.57	↓$0.02 (-2.86%)	0.56	0.59	384.50K
2024-11-18	0.61	0.60	↓$0.02 (-2.46%)	0.58	0.61	256.89K
2024-11-15	0.61	0.60	↓$0.02 (-2.46%)	0.58	0.62	313.25K
2024-11-14	0.61	0.60	↓$0.01 (-1.78%)	0.59	0.64	309.32K
2024-11-13	0.65	0.60	↓$0.04 (-6.91%)	0.57	0.66	628.82K
2024-11-12	0.66	0.65	↓$0.01 (-1.22%)	0.64	0.68	479.64K
2024-11-11	0.69	0.68	↓$0.01 (-1.88%)	0.62	0.72	895.32K
2024-11-08	0.73	0.70	↓$0.04 (-4.79%)	0.69	0.74	723.26K
2024-11-07	0.72	0.71	↓$0.01 (-1.16%)	0.68	0.72	308K
2024-11-06	0.73	0.71	↓$0.03 (-3.42%)	0.67	0.74	753.16K
2024-11-05	0.77	0.73	↓$0.05 (-5.95%)	0.72	0.77	520.74K
2024-11-04	0.78	0.77	↓$0.01 (-0.76%)	0.75	0.79	354.69K
2024-11-01	0.82	0.79	↓$0.03 (-3.11%)	0.78	0.83	331.88K
2024-10-31	0.75	0.81	↑$0.07 (8.72%)	0.74	0.82	519.45K
2024-10-30	0.82	0.77	↓$0.05 (-6.11%)	0.73	0.85	1.06M
2024-10-29	0.87	0.83	↓$0.04 (-4.36%)	0.82	0.90	803.24K
2024-10-28	0.84	0.89	↑$0.05 (5.48%)	0.83	0.89	508.18K
2024-10-25	0.90	0.87	↓$0.03 (-3.67%)	0.86	0.91	495.57K
2024-10-24	0.89	0.89	↑$0.00 (0.00%)	0.86	0.91	566.13K
2024-10-23	0.86	0.92	↑$0.06 (6.63%)	0.84	0.95	1.94M
2024-10-22	0.84	0.87	↑$0.03 (3.96%)	0.81	0.91	6.37M
2024-10-21	0.82	0.80	↓$0.02 (-2.90%)	0.76	0.85	860.61K
2024-10-18	0.82	0.84	↑$0.02 (2.49%)	0.81	0.88	512.42K
2024-10-17	0.84	0.85	↑$0.01 (0.85%)	0.79	0.85	849.59K
2024-10-16	0.90	0.84	↓$0.06 (-6.86%)	0.81	0.93	1.57M
2024-10-15	0.92	0.90	↓$0.02 (-1.78%)	0.89	0.97	1.11M
2024-10-14	0.96	0.90	↓$0.06 (-6.76%)	0.88	0.97	1M
2024-10-11	1.01	0.99	↓$0.02 (-2.31%)	0.96	1.01	698.67K
2024-10-10	0.93	1.01	↑$0.08 (8.60%)	0.93	1.04	0.97M