NASDAQ : BCTX
BriaCell Therapeutics Corp. — Price history
Healthcare · Biotechnology · Canada
Last price 3.03 USD (Oct 30, 2026, 2:35 PM EDT) · Market cap 26.48M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
BriaCell Therapeutics Corp. (BCTX) closed at 3.08 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.07 | 3.196 | 3.05 | 3.08 | 9,242 | +1.32% |
| 2026-10-30 | 3.35 | 3.35 | 2.95 | 3.04 | 130,638 | -8.16% |
| 2026-10-29 | 3.54 | 3.67 | 3.31 | 3.31 | 62,899 | -5.43% |
| 2026-10-28 | 3.54 | 3.64 | 3.46 | 3.5 | 43,267 | -1.69% |
| 2026-10-27 | 3.47 | 3.64 | 3.452 | 3.56 | 49,881 | +1.71% |
| 2026-10-26 | 3.49 | 3.6 | 3.44 | 3.5 | 56,569 | +1.89% |
| 2026-10-23 | 3.47 | 3.64 | 3.318 | 3.435 | 65,859 | +0.73% |
| 2026-10-22 | 3.64 | 3.67 | 3.4 | 3.41 | 61,707 | -5.28% |
| 2026-10-21 | 3.51 | 3.65 | 3.51 | 3.6 | 25,001 | +4.05% |
| 2026-10-20 | 3.36 | 3.59 | 3.36 | 3.46 | 35,789 | +2.37% |
| 2026-10-19 | 3.41 | 3.57 | 3.38 | 3.38 | 51,946 | -0.59% |
| 2026-10-16 | 3.7 | 3.91 | 3.39 | 3.4 | 133,134 | -9.69% |
| 2026-10-15 | 3.71 | 3.85 | 3.7 | 3.765 | 34,463 | +2.03% |
| 2026-10-14 | 3.7 | 3.881 | 3.67 | 3.69 | 50,289 | -0.54% |
| 2026-10-13 | 3.85 | 3.873 | 3.71 | 3.71 | 54,171 | -4.13% |
| 2026-10-12 | 3.92 | 3.948 | 3.86 | 3.87 | 24,260 | -1.02% |
| 2026-10-09 | 3.95 | 4 | 3.91 | 3.91 | 23,238 | -0.26% |
| 2026-10-08 | 4.047 | 4.047 | 3.87 | 3.92 | 48,700 | -2.00% |
| 2026-10-07 | 4 | 4.1 | 3.91 | 4 | 84,435 | -0.50% |
| 2026-10-06 | 4.2 | 4.225 | 3.99 | 4.02 | 68,629 | -3.83% |
| 2026-10-05 | 4.04 | 4.22 | 3.936 | 4.18 | 59,411 | +3.47% |
| 2026-10-02 | 4.17 | 4.33 | 4.01 | 4.04 | 104,917 | -1.70% |
| 2026-10-01 | 4.31 | 4.31 | 4.105 | 4.11 | 61,594 | -3.97% |
| 2026-09-30 | 4.08 | 4.34 | 4.01 | 4.28 | 87,976 | +4.90% |
| 2026-09-29 | 4.2 | 4.2 | 3.97 | 4.08 | 181,735 | -1.81% |
| 2026-09-28 | 4.21 | 4.4 | 4.01 | 4.155 | 293,129 | -3.71% |
| 2026-09-25 | 4.34 | 4.367 | 4.17 | 4.315 | 139,993 | +0.82% |
| 2026-09-24 | 4.08 | 4.43 | 3.99 | 4.28 | 241,711 | +6.73% |
| 2026-09-23 | 4.01 | 4.18 | 3.978 | 4.01 | 64,804 | -1.96% |
| 2026-09-22 | 4.15 | 4.37 | 3.925 | 4.09 | 188,509 | -1.45% |
| 2026-09-21 | 4.16 | 4.22 | 4.03 | 4.15 | 167,640 | -1.43% |
| 2026-09-18 | 4.17 | 4.385 | 4.032 | 4.21 | 265,509 | -0.24% |
| 2026-09-17 | 3.57 | 4.35 | 3.57 | 4.22 | 489,656 | +18.54% |
| 2026-09-16 | 3.57 | 3.62 | 3.52 | 3.56 | 65,957 | -0.56% |
| 2026-09-15 | 3.57 | 3.58 | 3.48 | 3.58 | 63,601 | +0.56% |
| 2026-09-14 | 3.58 | 3.65 | 3.56 | 3.56 | 96,205 | -1.93% |
| 2026-09-11 | 3.68 | 3.769 | 3.61 | 3.63 | 72,686 | +0.83% |
| 2026-09-10 | 3.58 | 3.65 | 3.58 | 3.6 | 38,907 | -0.83% |
| 2026-09-09 | 3.62 | 3.75 | 3.55 | 3.63 | 126,190 | +1.54% |
| 2026-09-08 | 3.57 | 3.62 | 3.42 | 3.575 | 145,163 | +0.14% |
| 2026-09-04 | 3.48 | 3.6 | 3.46 | 3.57 | 108,238 | +1.13% |
| 2026-09-03 | 3.62 | 3.631 | 3.49 | 3.53 | 67,546 | -1.12% |
| 2026-09-02 | 3.58 | 3.76 | 3.57 | 3.57 | 94,479 | -1.65% |
| 2026-09-01 | 3.625 | 3.65 | 3.499 | 3.63 | 109,061 | +1.11% |
| 2026-08-31 | 3.72 | 3.8 | 3.47 | 3.59 | 260,588 | -3.75% |
| 2026-08-28 | 3.71 | 3.76 | 3.605 | 3.73 | 233,105 | +0.54% |
| 2026-08-27 | 3.93 | 3.953 | 3.6 | 3.71 | 392,583 | -7.94% |
| 2026-08-26 | 3.65 | 4.08 | 3.645 | 4.03 | 277,632 | +6.90% |
| 2026-08-25 | 3.61 | 4.1 | 3.55 | 3.77 | 645,489 | +8.96% |
| 2026-08-24 | 4.045 | 4.05 | 3.45 | 3.46 | 8,674,851 | -14.99% |
| 2026-08-21 | 3.99 | 4.18 | 3.965 | 4.07 | 148,426 | +3.56% |
| 2026-08-20 | 3.97 | 4.18 | 3.9 | 3.93 | 255,668 | -0.76% |
| 2026-08-19 | 3.56 | 4.015 | 3.56 | 3.96 | 319,878 | +12.18% |
| 2026-08-18 | 3.42 | 3.6 | 3.37 | 3.53 | 70,737 | +4.13% |
| 2026-08-17 | 3.46 | 3.5 | 3.389 | 3.39 | 59,172 | -1.45% |
| 2026-08-14 | 3.49 | 3.49 | 3.36 | 3.44 | 40,500 | +0.00% |
| 2026-08-13 | 3.42 | 3.54 | 3.37 | 3.44 | 81,932 | +0.88% |
| 2026-08-12 | 3.49 | 3.49 | 3.36 | 3.41 | 59,436 | -1.16% |
| 2026-08-11 | 3.47 | 3.58 | 3.41 | 3.45 | 62,556 | +1.77% |
| 2026-08-10 | 3.65 | 3.65 | 3.39 | 3.39 | 90,078 | -6.87% |
| 2026-08-07 | 3.53 | 3.68 | 3.46 | 3.64 | 153,582 | +5.51% |
| 2026-08-06 | 3.51 | 3.67 | 3.43 | 3.45 | 209,417 | -1.43% |
| 2026-08-05 | 3.58 | 3.62 | 3.38 | 3.5 | 216,198 | +3.86% |
| 2026-08-04 | 3.41 | 3.58 | 3.28 | 3.37 | 144,602 | +0.30% |
| 2026-08-03 | 3.48 | 3.61 | 3.27 | 3.36 | 144,561 | -2.33% |
| 2026-07-31 | 3.62 | 3.623 | 3.4 | 3.44 | 61,671 | -5.23% |
| 2026-07-30 | 3.49 | 3.79 | 3.44 | 3.63 | 72,192 | +6.76% |
| 2026-07-29 | 3.62 | 3.62 | 3.39 | 3.4 | 46,279 | -2.02% |
| 2026-07-28 | 3.56 | 3.63 | 3.39 | 3.47 | 51,059 | -2.25% |
| 2026-07-27 | 3.65 | 3.69 | 3.46 | 3.55 | 46,303 | -0.84% |
| 2026-07-24 | 3.72 | 3.72 | 3.5 | 3.58 | 63,940 | -3.76% |
| 2026-07-23 | 3.52 | 3.77 | 3.52 | 3.72 | 36,937 | +3.33% |
| 2026-07-22 | 3.74 | 3.745 | 3.54 | 3.6 | 60,998 | -4.00% |
| 2026-07-21 | 3.7 | 3.85 | 3.61 | 3.75 | 40,324 | +2.88% |
| 2026-07-20 | 3.79 | 3.915 | 3.585 | 3.645 | 97,197 | -2.28% |
| 2026-07-17 | 3.84 | 3.92 | 3.73 | 3.73 | 87,912 | -3.12% |
| 2026-07-16 | 3.91 | 3.91 | 3.64 | 3.85 | 164,779 | -2.28% |
| 2026-07-15 | 3.71 | 4 | 3.71 | 3.94 | 131,380 | +6.49% |
| 2026-07-14 | 3.76 | 3.77 | 3.61 | 3.7 | 193,106 | -1.33% |
| 2026-07-13 | 3.95 | 3.98 | 3.71 | 3.75 | 218,224 | -4.82% |
| 2026-07-10 | 3.75 | 4 | 3.68 | 3.94 | 313,790 | +8.24% |
| 2026-07-09 | 3.7 | 3.83 | 3.58 | 3.64 | 158,026 | -1.62% |
| 2026-07-08 | 3.51 | 3.82 | 3.429 | 3.7 | 342,200 | +6.02% |
| 2026-07-07 | 3.57 | 3.64 | 3.38 | 3.49 | 330,938 | -0.29% |
| 2026-07-06 | 3.36 | 3.7 | 3.35 | 3.5 | 359,152 | +7.36% |
| 2026-07-02 | 3.49 | 3.519 | 3.11 | 3.26 | 217,589 | -6.05% |
| 2026-07-01 | 3.27 | 3.51 | 3.26 | 3.47 | 176,651 | +7.10% |
| 2026-06-30 | 3.07 | 3.35 | 3.07 | 3.24 | 138,495 | +4.52% |
| 2026-06-29 | 3.12 | 3.2 | 3.07 | 3.1 | 121,701 | +1.31% |
| 2026-06-26 | 2.96 | 3.12 | 2.945 | 3.06 | 96,409 | +3.03% |
| 2026-06-25 | 3.08 | 3.18 | 2.94 | 2.97 | 135,129 | -1.98% |
| 2026-06-24 | 2.98 | 3.11 | 2.89 | 3.03 | 70,772 | +1.34% |
| 2026-06-23 | 3.01 | 3.161 | 2.97 | 2.99 | 123,348 | -0.66% |
| 2026-06-22 | 2.91 | 3.09 | 2.91 | 3.01 | 72,589 | +3.79% |
| 2026-06-18 | 2.82 | 2.95 | 2.8 | 2.9 | 54,650 | +3.57% |
| 2026-06-17 | 2.87 | 2.922 | 2.74 | 2.8 | 66,937 | -1.06% |
| 2026-06-16 | 2.79 | 2.9 | 2.72 | 2.83 | 102,580 | +3.28% |
| 2026-06-15 | 2.86 | 2.975 | 2.71 | 2.74 | 135,413 | -1.08% |
| 2026-06-12 | 2.78 | 2.89 | 2.63 | 2.77 | 192,403 | +1.09% |
| 2026-06-11 | 2.86 | 2.92 | 2.6 | 2.74 | 422,224 | -4.86% |
| 2026-06-10 | 3.01 | 3.105 | 2.88 | 2.88 | 262,201 | -6.19% |
| 2026-06-09 | 3.1 | 3.226 | 2.93 | 3.07 | 301,804 | -0.65% |
| 2026-06-08 | 3.14 | 3.15 | 3.05 | 3.09 | 91,644 | +0.32% |
| 2026-06-05 | 3.28 | 3.28 | 3.04 | 3.08 | 178,308 | -5.52% |
| 2026-06-04 | 3.37 | 3.37 | 3.24 | 3.26 | 102,529 | -1.51% |
| 2026-06-03 | 3.28 | 3.45 | 3.18 | 3.31 | 143,003 | +1.22% |
| 2026-06-02 | 3.26 | 3.41 | 3.2 | 3.27 | 211,827 | -1.21% |
| 2026-06-01 | 3.35 | 3.38 | 3.175 | 3.31 | 745,237 | -9.07% |
| 2026-05-29 | 3.67 | 3.67 | 3.48 | 3.64 | 145,656 | +1.68% |
| 2026-05-28 | 3.5 | 3.69 | 3.46 | 3.58 | 202,085 | -1.38% |
| 2026-05-27 | 3.45 | 3.65 | 3.42 | 3.63 | 216,087 | +6.14% |
| 2026-05-26 | 3.46 | 3.55 | 3.361 | 3.42 | 188,417 | -2.01% |
| 2026-05-22 | 3.45 | 3.6 | 3.345 | 3.49 | 491,982 | -6.18% |
| 2026-05-21 | 3.84 | 3.89 | 3.66 | 3.72 | 197,114 | -4.12% |
| 2026-05-20 | 3.53 | 3.97 | 3.401 | 3.88 | 472,462 | +10.54% |
| 2026-05-19 | 3.42 | 3.525 | 3.35 | 3.51 | 184,987 | +4.78% |
| 2026-05-18 | 3.11 | 3.4 | 3.11 | 3.35 | 366,744 | +10.93% |
| 2026-05-15 | 3.98 | 4.08 | 2.98 | 3.02 | 1,666,709 | -25.43% |
| 2026-05-14 | 4.1 | 4.34 | 4.02 | 4.05 | 285,197 | -3.11% |
| 2026-05-13 | 4.13 | 4.23 | 4.04 | 4.18 | 87,539 | +2.45% |