Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

BCTXL Historical Prices

BriaCell Therapeutics Corp. Warrant expiring 2031 · daily open, high, low, close & volume

Trading days
192
Period high
1.40
Period low
0.6100
Period change
-12.85%
DateOpenHighLowCloseChangeVolume
Oct 30, 20260.83000.90000.72000.8105-9.94%22,409
Oct 29, 20260.87500.90000.83000.9000+7.14%3,403
Oct 28, 20260.88000.89270.84000.8400-1.18%5,482
Oct 27, 20260.79000.87000.79000.8500-2.30%3,660
Oct 26, 20260.88000.88000.70020.8700-2.24%5,663
Oct 23, 20260.89900.90000.88500.8899-1.40%11,577
Oct 22, 20260.90990.91000.88500.9025-2.96%8,947
Oct 21, 20260.92000.93990.90000.9300+3.33%17,170
Oct 20, 20260.90000.92000.89000.9000+0.01%7,185
Oct 19, 20260.90000.94000.86000.8999+0.21%37,103
Oct 16, 20260.95000.95000.87000.8980+1.14%53,550
Oct 15, 20260.93000.94000.88400.8879-1.36%38,242
Oct 14, 20261.051.050.90000.9001-15.08%42,681
Oct 13, 20261.111.111.011.06+3.82%12,765
Oct 12, 20261.021.091.011.02-7.18%8,152
Oct 9, 20261.091.101.091.10-0.90%36,915
Oct 8, 20261.151.151.051.11-4.31%14,416
Oct 7, 20261.151.171.151.16+0.87%2,067
Oct 6, 20261.101.171.101.15-1.71%7,455
Oct 5, 20261.151.181.151.17+2.18%6,715
Oct 2, 20261.131.231.131.15-6.91%25,652
Oct 1, 20261.101.231.101.23+6.03%8,507
Sep 30, 20261.101.191.101.16+8.41%2,833
Sep 29, 20261.091.090.97001.07-2.73%13,300
Sep 28, 20261.051.101.001.10+3.29%5,611
Sep 25, 20261.071.150.95101.06+1.44%17,025
Sep 24, 20261.031.051.001.05+3.94%9,398
Sep 23, 20261.011.021.011.01+6.33%5,803
Sep 22, 20261.051.050.95000.9500-6.86%19,590
Sep 21, 20261.121.121.011.02-11.30%3,016
Sep 18, 20261.131.150.88001.15+12.74%8,324
Sep 17, 20260.98001.040.94501.02+14.61%10,408
Sep 16, 20260.94000.94000.89000.8900-6.32%12,634
Sep 15, 20260.95000.95000.95000.9500+7.95%1,002
Sep 14, 20260.93000.93000.88000.8800+0.00%11,101
Sep 11, 20260.92500.99000.83000.8800-4.35%35,277
Sep 9, 20260.94000.95000.92000.9200-2.08%3,582
Sep 8, 20260.96000.99000.93000.9395-0.75%19,881
Sep 4, 20260.97000.99000.87000.9466+0.71%28,142
Sep 3, 20260.89000.93990.89000.9399-0.01%1,991
Sep 2, 20260.97000.97000.94000.9400+1.62%5,803
Aug 31, 20260.95000.97990.90000.9250-3.22%15,524
Aug 28, 20260.95750.95750.90000.9558+2.79%12,483
Aug 27, 20260.98000.98000.91500.9299-9.72%16,854
Aug 26, 20261.031.031.031.03+7.29%406
Aug 25, 20260.98000.99000.88500.9600+6.67%57,360
Aug 24, 20260.98000.98000.90000.9000-17.43%6,150
Aug 21, 20261.001.110.99501.09+9.01%35,862
Aug 20, 20260.91341.020.87000.9999+5.60%17,645
Aug 19, 20260.79000.94690.79000.9469+12.73%14,810
Aug 17, 20260.84000.84000.84000.8400-1.18%188
Aug 14, 20260.81500.87500.74000.8500+3.03%3,635
Aug 13, 20260.82500.82500.82500.8250-2.94%602
Aug 12, 20260.73080.88000.73080.8500-2.86%4,013
Aug 11, 20260.88000.88000.78010.8750+0.00%3,792
Aug 10, 20260.77000.87500.77000.8750-3.85%2,395
Aug 7, 20260.90000.91000.84250.9100-2.15%9,692
Aug 6, 20260.90000.94990.89000.9300+3.33%10,125
Aug 5, 20260.95000.95000.90000.9000+4.65%1,494
Aug 4, 20260.90000.90000.86000.8600-6.51%8,365
Aug 3, 20260.91000.91990.82880.9199-0.01%3,921
Jul 31, 20260.90000.92000.90000.9200+1.10%1,601
Jul 30, 20260.90000.96000.80000.9100+1.11%7,005
Jul 29, 20260.86000.90990.86000.9000+9.76%924
Jul 28, 20260.88000.92000.73010.8200-13.68%3,999
Jul 24, 20260.95000.95000.95000.9500+7.95%142
Jul 23, 20260.88000.88000.88000.8800-1.12%228
Jul 21, 20260.95001.000.88000.8900-6.32%3,705
Jul 20, 20260.95000.95000.95000.9500+3.26%802
Jul 17, 20260.91001.000.85000.9200+2.22%10,052
Jul 16, 20260.95000.95000.90000.9000-9.09%2,623
Jul 15, 20260.95000.99000.91000.9900+6.45%1,632
Jul 14, 20260.88000.93000.88000.9300+8.14%1,868
Jul 13, 20260.86000.86000.86000.8600-3.37%303
Jul 10, 20260.90000.95000.85000.8900-2.20%17,096
Jul 9, 20260.95000.97500.85000.9100-4.21%5,877
Jul 8, 20260.86000.99000.86000.9500+11.76%6,140
Jul 7, 20260.85500.90000.85000.8500-1.16%8,931
Jul 6, 20260.83000.87490.80000.8600-3.37%14,412
Jul 1, 20260.81000.89000.81000.8900+0.00%2,975
Jun 30, 20260.79490.89000.79480.8900+11.26%4,027
Jun 29, 20260.77000.81500.76000.7999-0.01%2,852
Jun 26, 20260.80000.80000.72500.8000+3.23%6,668
Jun 24, 20260.78000.80780.77500.7750-3.13%10,554
Jun 23, 20260.75000.80000.75000.8000+0.00%15,054
Jun 22, 20260.74000.80000.74000.8000+11.11%26,530
Jun 18, 20260.65000.72000.61000.7200+10.79%26,034
Jun 17, 20260.64000.65000.63000.6499-7.14%20,043
Jun 16, 20260.70000.70000.66500.6999-0.01%12,279
Jun 15, 20260.70000.70000.66500.7000+0.01%5,054
Jun 12, 20260.70000.70000.69990.6999+0.00%20,313
Jun 11, 20260.66000.69990.66000.6999+2.93%3,544
Jun 9, 20260.72000.81000.67650.6800-2.84%16,873
Jun 8, 20260.69000.70000.68000.6999+0.00%29,290
Jun 5, 20260.73000.73000.69000.6999-4.11%20,474
Jun 4, 20260.83990.86750.72500.7299-10.98%35,692
Jun 3, 20260.86000.90000.79500.8199-1.22%74,879
Jun 2, 20260.89500.92000.79000.8300-0.61%38,457
Jun 1, 20260.93890.93890.73950.8351-12.09%56,185
May 29, 20260.95000.95000.95000.9500+0.00%4,119
May 28, 20260.96780.96780.95000.9500+1.06%3,127
May 27, 20260.95000.98000.80000.9400-0.61%19,344
May 26, 20260.94580.94580.94580.9458-0.17%126
May 22, 20260.99000.99000.88910.9474-11.04%3,805
May 21, 20261.001.060.99001.06+10.94%1,993
May 20, 20260.90490.96000.87500.9600+3.21%8,878
May 19, 20260.94000.94490.93000.9301+2.21%3,934
May 18, 20260.79000.91000.79000.9100+11.66%1,315
May 15, 20260.96000.96000.80020.8150-26.58%181,049
May 14, 20261.021.111.021.11+5.71%20,566
May 13, 20261.041.051.011.05+2.44%885
May 12, 20261.051.051.001.02-5.96%2,176
May 11, 20261.081.091.021.09+0.00%15,641
May 8, 20261.081.090.95001.09+10.10%27,335
May 7, 20261.011.100.99000.9900-1.00%35,945
May 6, 20260.95001.000.88001.00+7.53%57,401
May 5, 20260.92000.98500.92000.9300+5.68%3,615
May 4, 20261.051.050.75080.8800-15.79%149,904
May 1, 20261.041.040.99001.04+4.50%4,202
Apr 30, 20261.001.040.95001.00+3.09%37,210
Apr 29, 20260.97001.000.93000.9700-1.02%66,110
Apr 28, 20260.95001.060.95000.9800+1.55%12,113
Apr 24, 20260.92000.96500.92000.9650+8.37%10,231
Apr 23, 20260.96050.99000.76600.8905-10.06%52,414
Apr 22, 20261.021.030.96000.9901+1.03%97,280
Apr 21, 20261.051.110.98000.9800-6.67%46,502
Apr 20, 20261.141.141.001.05-1.87%43,171
Apr 17, 20261.161.161.061.07-1.38%55,435
Apr 16, 20261.071.141.051.08+3.33%14,535
Apr 15, 20261.161.171.051.05-2.78%8,163
Apr 14, 20261.111.111.051.08+2.86%12,412
Apr 13, 20261.081.211.051.05+0.96%36,705
Apr 10, 20261.061.061.031.04+0.00%6,536
Apr 9, 20261.021.051.021.04-0.95%90,219
Apr 8, 20261.051.051.011.05+0.01%14,516
Apr 7, 20261.101.121.031.05-0.01%45,328
Apr 6, 20261.051.091.011.05+0.06%16,857
Apr 2, 20261.051.051.051.05-3.72%2,260
Apr 1, 20261.091.091.091.09+5.81%102
Mar 31, 20261.041.060.99001.03+1.99%6,195
Mar 30, 20261.001.010.97501.01+1.00%9,324
Mar 27, 20260.93001.000.91001.00+7.53%50,451
Mar 26, 20261.001.000.93000.9300-6.06%7,252
Mar 25, 20261.041.040.94010.9900-3.88%8,751
Mar 24, 20261.061.071.031.03-8.85%10,016
Mar 23, 20261.091.131.091.13+8.65%2,086
Mar 20, 20261.061.061.041.04+0.97%1,738
Mar 19, 20261.101.101.031.03-9.25%2,945
Mar 18, 20261.071.171.051.14-5.42%4,486
Mar 17, 20261.191.201.181.20+17.65%3,742
Mar 16, 20261.251.251.021.02+0.98%23,380
Mar 13, 20261.051.071.001.01-5.60%10,780
Mar 12, 20261.051.091.001.07+10.30%32,825
Mar 11, 20261.011.090.95410.9701+0.01%60,031
Mar 10, 20260.99001.030.97000.9700-2.02%22,831
Mar 9, 20260.98930.99000.91330.9900+0.00%66,661
Mar 6, 20261.041.100.99000.9900+0.00%40,346
Mar 5, 20260.97001.100.96000.9900-6.91%41,377
Mar 4, 20260.98001.080.96001.06+3.25%99,846
Mar 3, 20260.98001.060.98001.03+4.82%43,359
Mar 2, 20260.99001.080.98000.9826-0.75%52,404
Feb 27, 20260.98001.100.98000.9900+0.51%16,251
Feb 26, 20260.99991.040.98010.9850-1.50%28,401
Feb 25, 20261.021.030.98001.00+2.04%31,251
Feb 24, 20261.141.140.90300.9800-2.01%60,779
Feb 23, 20261.101.100.99501.00-9.08%48,263
Feb 20, 20261.011.291.011.10+10.00%42,485
Feb 19, 20261.001.020.99001.00-3.85%31,695
Feb 18, 20261.101.131.001.04+4.00%27,771
Feb 17, 20261.081.081.001.00-7.41%15,762
Feb 13, 20260.96001.080.96001.08+13.68%5,863
Feb 12, 20260.96000.96000.94000.9500-3.06%10,788
Feb 11, 20261.081.080.98000.9800-14.78%77,414
Feb 10, 20261.121.151.061.15+9.52%5,260
Feb 9, 20261.131.201.051.05+0.00%7,981
Feb 6, 20261.051.071.011.05-0.94%6,667
Feb 5, 20261.051.081.041.06-3.64%15,814
Feb 4, 20261.101.141.071.10-4.35%10,431
Feb 3, 20261.121.161.041.15-4.17%21,539
Feb 2, 20261.121.201.101.20+4.35%12,923
Jan 30, 20261.201.201.151.15-4.17%14,218
Jan 29, 20261.201.201.091.20+2.56%21,275
Jan 28, 20261.301.301.051.17-4.88%53,484
Jan 27, 20261.291.321.211.23-3.88%128,944
Jan 26, 20261.301.401.281.28+2.38%38,098
Jan 23, 20261.261.321.201.25-0.79%41,480
Jan 22, 20261.191.401.001.26+6.78%41,238
Jan 21, 20261.201.201.161.18-1.66%22,870
Jan 20, 20261.001.231.001.20+19.99%115,283
Jan 16, 20260.80011.000.80011.00+25.00%77,683
Jan 15, 20260.94000.95000.76500.8000-13.98%158,585
Jan 14, 20260.65001.000.65000.9300-463,978

Daily open, high, low, close and volume for BriaCell Therapeutics Corp. Warrant expiring 2031 (BCTXL). Showing 192 trading days. Unadjusted prices.