Briacell Therapeutics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 10.703 | 10.743 | 10.593 | 10.693 | 1,589.62 | 15 |
| 2022-09-14 | 10.693 | 10.693 | 10.493 | 10.633 | 1,580.70 | 32 |
| 2022-09-13 | 10.543 | 10.703 | 10.543 | 10.583 | 1,573.27 | 7 |
| 2022-09-12 | 10.408 | 10.493 | 10.353 | 10.443 | 1,552.48 | 24 |
| 2022-09-09 | 10.823 | 10.823 | 10.573 | 10.633 | 1,580.70 | 8 |
| 2022-09-08 | 10.683 | 10.873 | 10.653 | 10.868 | 1,615.62 | 7 |
| 2022-09-07 | 10.723 | 10.903 | 10.593 | 10.643 | 1,582.19 | 40 |
| 2022-09-06 | 10.483 | 10.543 | 10.323 | 10.473 | 1,556.93 | 30 |
| 2022-09-02 | 10.583 | 10.703 | 10.163 | 10.643 | 1,582.19 | 29 |
| 2022-09-01 | 9.993 | 10.693 | 9.993 | 10.668 | 1,585.90 | 43 |
| 2022-08-31 | 9.334 | 10.193 | 9.334 | 10.178 | 1,513.11 | 105 |
| 2022-08-30 | 8.974 | 9.204 | 8.884 | 9.134 | 1,357.86 | 54 |
| 2022-08-29 | 8.974 | 9.044 | 8.954 | 9.044 | 1,344.49 | 100 |
| 2022-08-26 | 9.244 | 9.244 | 9.054 | 9.134 | 1,357.86 | 99 |
| 2022-08-25 | 8.954 | 9.179 | 8.954 | 9.179 | 1,364.55 | 9 |
| 2022-08-24 | 9.194 | 9.224 | 9.054 | 9.074 | 1,348.95 | 33 |
| 2022-08-23 | 8.854 | 9.164 | 8.714 | 9.064 | 1,347.46 | 13 |
| 2022-08-22 | 9.244 | 9.334 | 8.994 | 8.994 | 1,337.06 | 81 |
| 2022-08-19 | 8.964 | 9.174 | 8.904 | 9.174 | 1,363.80 | 52 |
| 2022-08-18 | 8.904 | 9.089 | 8.784 | 9.089 | 1,351.17 | 10 |
| 2022-08-17 | 8.634 | 8.894 | 8.634 | 8.844 | 1,314.78 | 17 |
| 2022-08-16 | 9.264 | 9.264 | 8.754 | 8.764 | 1,302.89 | 24 |
| 2022-08-15 | 8.384 | 8.894 | 8.374 | 8.864 | 1,317.75 | 18 |
| 2022-08-12 | 8.095 | 8.494 | 8.075 | 8.275 | 1,230.10 | 24 |
| 2022-08-11 | 8.304 | 8.344 | 8.015 | 8.215 | 1,221.18 | 30 |
| 2022-08-10 | 8.205 | 8.609 | 8.155 | 8.484 | 1,261.29 | 25 |
| 2022-08-09 | 8.344 | 8.394 | 8.105 | 8.354 | 1,241.98 | 15 |
| 2022-08-08 | 8.424 | 8.554 | 8.414 | 8.494 | 1,262.78 | 12 |
| 2022-08-05 | 9.094 | 9.094 | 8.354 | 8.534 | 1,268.72 | 42 |
| 2022-08-04 | 8.934 | 8.934 | 8.494 | 8.714 | 1,295.46 | 28 |
| 2022-08-03 | 8.364 | 8.604 | 8.245 | 8.464 | 1,258.32 | 18 |
| 2022-08-02 | 8.364 | 8.364 | 8.145 | 8.344 | 1,240.50 | 17 |
| 2022-07-29 | 8.304 | 8.434 | 8.245 | 8.374 | 1,244.95 | 10 |
| 2022-07-28 | 8.514 | 8.514 | 8.045 | 8.215 | 1,221.18 | 13 |
| 2022-07-27 | 8.265 | 8.444 | 8.175 | 8.344 | 1,240.50 | 65 |
| 2022-07-26 | 8.165 | 8.165 | 8.115 | 8.115 | 1,206.33 | 7 |
| 2022-07-25 | 8.404 | 8.404 | 8.195 | 8.324 | 1,237.52 | 29 |
| 2022-07-22 | 8.334 | 8.334 | 8.175 | 8.275 | 1,230.10 | 99 |
| 2022-07-21 | 8.175 | 8.404 | 8.175 | 8.275 | 1,230.10 | 8 |
| 2022-07-20 | 8.294 | 8.494 | 8.245 | 8.260 | 1,227.87 | 19 |
| 2022-07-19 | 7.975 | 8.294 | 7.765 | 8.055 | 1,197.41 | 35 |
| 2022-07-18 | 7.985 | 8.095 | 7.815 | 7.840 | 1,165.47 | 39 |
| 2022-07-15 | 7.795 | 7.935 | 7.705 | 7.935 | 1,179.59 | 15 |
| 2022-07-14 | 7.675 | 8.085 | 7.655 | 7.795 | 1,158.79 | 15 |
| 2022-07-13 | 7.725 | 7.870 | 7.675 | 7.870 | 1,169.93 | 13 |
| 2022-07-12 | 7.875 | 7.875 | 7.555 | 7.595 | 1,129.07 | 9 |
| 2022-07-11 | 7.765 | 7.865 | 7.725 | 7.785 | 1,157.30 | 9 |
| 2022-07-08 | 7.945 | 7.985 | 7.845 | 7.845 | 1,166.21 | 8 |
| 2022-07-07 | 7.835 | 7.885 | 7.745 | 7.885 | 1,172.16 | 12 |
| 2022-07-06 | 8.095 | 8.095 | 7.625 | 7.675 | 1,140.96 | 23 |
| 2022-07-05 | 7.945 | 8.284 | 7.855 | 8.055 | 1,197.41 | 134 |
| 2022-07-04 | 7.435 | 7.485 | 7.335 | 7.485 | 1,112.73 | 3 |
| 2022-06-30 | 7.615 | 7.615 | 7.245 | 7.355 | 1,093.42 | 47 |
| 2022-06-29 | 8.025 | 8.115 | 7.765 | 7.855 | 1,167.70 | 55 |
| 2022-06-28 | 8.155 | 8.215 | 7.935 | 8.045 | 1,195.93 | 34 |
| 2022-06-27 | 8.135 | 8.394 | 7.735 | 8.284 | 1,231.58 | 56 |
| 2022-06-24 | 7.725 | 8.195 | 7.495 | 7.965 | 1,184.04 | 320 |
| 2022-06-23 | 7.245 | 7.595 | 7.075 | 7.245 | 1,077.08 | 301 |
| 2022-06-22 | 7.195 | 7.285 | 7.005 | 7.195 | 1,069.65 | 34 |
| 2022-06-21 | 7.385 | 7.535 | 7.105 | 7.105 | 1,056.28 | 40 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.