Briacell Therapeutics

BCT
🏛️ usa →
11.04
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 84.15 88.95 84.00 87.75 0.0M
2023-12-28 80.10 87.75 76.80 82.05 0.0M
2023-12-27 78.75 81.00 75.90 78.75 0.0M
2023-12-26 64.50 77.88 64.50 77.85 0.0M
2023-12-22 59.70 67.50 59.25 65.70 0.0M
2023-12-21 62.85 62.85 58.20 60.15 0.0M
2023-12-20 59.70 66.60 57.90 61.20 0.0M
2023-12-19 61.20 64.99 58.95 59.10 0.0M
2023-12-18 62.10 64.35 61.05 61.95 0.0M
2023-12-15 64.80 65.70 61.95 61.95 0.0M
2023-12-14 60.75 64.36 60.74 63.00 0.0M
2023-12-13 62.25 64.50 55.65 61.38 0.0M
2023-12-12 67.65 68.85 61.95 61.95 0.0M
2023-12-11 70.65 71.78 66.75 68.55 0.0M
2023-12-08 71.40 74.55 69.60 70.80 0.0M
2023-12-07 75.23 76.50 70.80 73.47 0.0M
2023-12-06 81.45 81.60 75.75 75.90 0.0M
2023-12-05 79.80 81.30 78.75 78.90 0.0M
2023-12-04 82.35 83.70 77.56 80.25 0.0M
2023-12-01 79.50 80.70 76.95 80.70 0.0M
2023-11-30 76.95 79.80 76.50 79.35 0.0M
2023-11-29 74.70 76.80 73.52 76.80 0.0M
2023-11-28 74.70 76.50 73.50 74.70 0.0M
2023-11-27 74.25 79.51 72.45 73.95 0.0M
2023-11-24 67.50 75.75 67.35 74.85 0.0M
2023-11-22 66.75 69.30 64.53 68.55 0.0M
2023-11-21 66.15 67.50 62.40 66.74 0.0M
2023-11-20 65.40 68.48 64.65 66.61 0.0M
2023-11-17 60.60 67.20 60.00 65.25 0.0M
2023-11-16 64.65 65.70 60.75 61.65 0.0M
2023-11-15 63.60 66.15 61.05 66.00 0.0M
2023-11-14 61.35 63.00 60.45 62.25 0.0M
2023-11-13 58.65 61.05 58.20 59.10 0.0M
2023-11-10 60.90 61.95 57.75 59.03 0.0M
2023-11-09 60.45 61.95 58.98 59.59 0.0M
2023-11-08 62.85 64.05 59.55 60.90 0.0M
2023-11-07 63.30 65.61 61.20 63.30 0.0M
2023-11-06 65.10 66.75 61.95 64.50 0.0M
2023-11-03 58.80 65.70 56.70 64.50 0.1M
2023-11-02 58.50 61.35 58.50 58.95 0.0M
2023-11-01 62.85 63.98 56.40 58.95 0.0M
2023-10-31 59.70 63.75 59.55 63.75 0.0M
2023-10-30 58.50 61.80 56.10 60.00 0.0M
2023-10-27 66.30 66.30 55.05 56.85 0.0M
2023-10-26 71.55 72.79 60.75 65.10 0.0M
2023-10-25 73.50 75.90 71.55 72.90 0.0M
2023-10-24 79.50 79.50 73.04 74.10 0.0M
2023-10-23 76.50 80.70 74.25 76.50 0.0M
2023-10-20 82.65 82.65 76.50 77.10 0.0M
2023-10-19 83.40 84.60 79.50 81.60 0.0M
2023-10-18 84.45 85.65 80.55 81.00 0.0M
2023-10-17 86.10 86.70 84.09 85.50 0.0M
2023-10-16 74.70 86.25 71.94 85.05 0.0M
2023-10-13 79.50 82.65 71.70 73.50 0.0M
2023-10-12 82.65 83.70 76.80 78.00 0.0M
2023-10-11 85.50 86.10 82.66 83.10 0.0M
2023-10-10 84.15 86.55 83.25 84.00 0.0M
2023-10-09 88.50 91.49 82.50 84.15 0.0M
2023-10-06 88.80 92.40 86.40 87.00 0.0M
2023-10-05 86.10 88.80 84.75 88.50 0.0M
2023-10-04 87.60 94.49 85.35 87.00 0.0M
2023-10-03 90.90 91.35 84.90 89.25 0.0M
2023-10-02 93.60 94.49 88.65 89.40 0.0M
2023-09-29 89.40 95.40 88.50 93.75 0.0M
2023-09-28 88.35 88.35 86.55 87.60 0.0M
2023-09-27 84.75 88.50 82.68 87.60 0.0M
2023-09-26 84.00 85.35 81.30 83.40 0.0M
2023-09-25 81.90 82.65 80.70 82.65 0.0M
2023-09-22 85.65 86.10 80.55 81.30 0.0M
2023-09-21 87.90 88.20 84.30 86.55 0.0M
2023-09-20 87.30 88.46 85.65 87.90 0.0M
2023-09-19 89.40 89.40 84.75 87.30 0.0M
2023-09-18 92.85 92.85 87.00 88.05 0.0M
2023-09-15 93.00 95.25 90.45 91.20 0.0M
2023-09-14 93.45 95.69 91.50 94.05 0.0M
2023-09-13 92.85 96.44 91.05 91.05 0.0M
2023-09-12 93.60 97.50 90.60 93.90 0.0M
2023-09-11 100.95 100.95 93.46 95.25 0.0M
2023-09-08 100.35 107.70 93.75 97.20 0.0M
2023-09-07 98.55 103.05 97.20 100.35 0.0M
2023-09-06 101.70 102.45 98.40 99.60 0.0M
2023-09-05 102.15 103.88 99.90 102.45 0.0M
2023-09-01 105.85 107.48 100.82 102.15 0.0M
2023-08-31 105.26 107.92 99.49 106.44 0.0M
2023-08-30 103.63 106.50 103.63 104.67 0.0M
2023-08-29 108.81 110.74 102.00 104.22 0.0M
2023-08-28 111.03 112.37 108.81 110.89 0.0M
2023-08-25 108.81 112.07 106.30 111.48 0.0M
2023-08-24 106.30 109.55 105.70 108.96 0.0M
2023-08-23 103.63 106.74 102.45 105.70 0.0M
2023-08-22 104.37 104.96 100.82 104.22 0.0M
2023-08-21 105.85 106.24 99.58 102.74 0.0M
2023-08-18 104.08 106.59 102.45 103.63 0.0M
2023-08-17 104.67 107.78 102.15 103.93 0.0M
2023-08-16 102.89 103.78 96.52 103.78 0.0M
2023-08-15 104.67 105.63 102.22 102.45 0.0M
2023-08-14 103.19 105.85 100.82 103.63 0.0M
2023-08-11 102.89 105.69 101.85 103.19 0.0M
2023-08-10 100.97 104.37 98.60 102.52 0.0M
2023-08-09 99.04 100.52 97.56 99.78 0.0M
2023-08-08 96.23 99.77 96.23 98.08 0.0M
2023-08-07 96.97 98.15 95.50 97.71 0.0M
2023-08-04 101.26 101.85 97.12 98.60 0.0M
2023-08-03 101.11 103.24 99.19 101.11 0.0M
2023-08-02 99.78 104.52 96.38 102.30 0.0M
2023-08-01 96.23 100.67 96.23 100.67 0.0M
2023-07-31 94.60 99.04 93.12 99.04 0.0M
2023-07-28 88.97 93.42 88.97 92.82 0.0M
2023-07-27 89.86 91.66 88.68 88.83 0.0M
2023-07-26 90.60 93.27 89.27 89.57 0.0M
2023-07-25 92.68 94.38 89.86 91.49 0.0M
2023-07-24 93.05 95.19 91.79 93.42 0.0M
2023-07-21 95.49 95.86 91.79 94.75 0.0M
2023-07-20 97.56 97.56 92.97 95.34 0.0M
2023-07-19 95.64 97.56 94.60 94.75 0.0M
2023-07-18 98.45 99.78 93.27 96.52 0.0M
2023-07-17 95.49 97.86 94.90 95.93 0.0M
2023-07-14 96.23 98.15 94.75 95.49 0.0M
2023-07-13 96.23 97.86 95.73 97.12 0.0M
2023-07-12 98.01 98.01 94.45 96.23 0.0M
2023-07-11 96.08 97.41 95.34 96.52 0.0M
2023-07-10 94.60 98.60 93.13 96.08 0.0M
2023-07-07 92.53 95.49 91.79 95.34 0.0M
2023-07-06 93.56 93.56 89.57 91.94 0.0M
2023-07-05 99.63 99.63 93.42 94.45 0.0M
2023-07-03 95.93 99.93 94.75 98.75 0.0M
2023-06-30 92.23 95.04 90.16 95.04 0.0M
2023-06-29 90.31 92.82 89.12 92.82 0.0M
2023-06-28 90.90 91.79 87.79 89.42 0.0M
2023-06-27 100.37 100.67 87.57 88.68 0.0M
2023-06-26 90.01 96.38 87.79 96.38 0.0M
2023-06-23 86.61 90.90 86.61 90.90 0.0M
2023-06-22 86.16 91.05 83.79 88.09 0.0M
2023-06-21 85.13 88.09 83.79 84.61 0.0M
2023-06-20 88.68 89.86 84.83 85.13 0.0M
2023-06-16 87.64 92.53 87.64 89.27 0.0M
2023-06-15 86.01 90.31 84.98 89.71 0.0M
2023-06-14 85.13 88.53 84.68 87.79 0.0M
2023-06-13 88.83 91.20 84.83 85.13 0.0M
2023-06-12 92.08 92.38 87.35 87.49 0.0M
2023-06-09 92.38 99.63 91.05 91.94 0.0M
2023-06-08 90.01 94.01 90.01 93.12 0.0M
2023-06-07 89.57 94.45 89.57 91.05 0.0M
2023-06-06 93.86 94.75 89.71 90.60 0.0M
2023-06-05 90.01 93.86 90.01 93.86 0.0M
2023-06-02 92.23 92.82 89.12 91.34 0.0M
2023-06-01 87.64 93.12 87.52 92.82 0.0M
2023-05-31 86.61 87.86 84.39 87.79 0.0M
2023-05-30 88.09 90.90 85.42 85.87 0.0M
2023-05-26 89.57 90.01 85.87 86.90 0.0M
2023-05-25 92.53 94.30 86.90 89.57 0.0M
2023-05-24 95.34 95.64 88.09 89.27 0.0M
2023-05-23 91.49 95.09 91.20 93.56 0.0M
2023-05-22 91.94 93.70 90.46 92.08 0.0M
2023-05-19 86.46 93.86 86.46 92.23 0.0M
2023-05-18 91.34 91.34 84.53 87.35 0.0M
2023-05-17 93.42 93.42 88.53 91.34 0.0M
2023-05-16 96.97 98.15 92.23 93.42 0.0M
2023-05-15 99.63 100.97 95.86 97.27 0.0M
2023-05-12 104.52 104.52 93.42 96.23 0.0M
2023-05-11 108.07 108.07 102.15 103.04 0.0M
2023-05-10 107.78 108.66 104.67 105.33 0.0M
2023-05-09 108.81 108.96 105.33 107.92 0.0M
2023-05-08 104.37 108.07 103.33 106.89 0.0M
2023-05-05 103.63 104.67 101.41 103.63 0.0M
2023-05-04 103.04 105.26 102.68 103.63 0.0M
2023-05-03 102.89 105.65 102.15 104.52 0.0M
2023-05-02 105.45 106.15 102.15 102.74 0.0M
2023-05-01 110.14 112.22 104.82 105.11 0.0M
2023-04-28 103.93 111.03 103.78 110.14 0.0M
2023-04-27 103.33 106.15 100.67 105.26 0.0M
2023-04-26 102.00 108.37 102.00 103.48 0.0M
2023-04-25 105.41 107.33 101.85 102.30 0.0M
2023-04-24 108.22 108.52 105.11 105.70 0.0M
2023-04-21 106.59 109.55 105.51 108.81 0.0M
2023-04-20 106.59 108.52 105.41 107.33 0.0M
2023-04-19 108.52 108.52 103.19 106.59 0.0M
2023-04-18 113.25 113.55 104.67 107.18 0.0M
2023-04-17 109.55 113.40 105.85 112.22 0.0M
2023-04-14 106.59 108.52 105.11 106.59 0.0M
2023-04-13 108.52 109.26 104.37 104.96 0.0M
2023-04-12 105.56 109.40 103.04 105.70 0.0M
2023-04-11 109.55 109.55 103.19 104.37 0.0M
2023-04-10 108.22 108.81 102.15 108.07 0.0M
2023-04-06 104.08 106.59 103.48 104.37 0.0M
2023-04-05 103.93 106.74 102.15 106.15 0.0M
2023-04-04 108.22 108.22 102.45 104.52 0.0M
2023-04-03 109.85 114.73 106.59 106.74 0.0M
2023-03-31 108.07 110.89 105.80 110.29 0.0M
2023-03-30 108.81 110.14 100.67 106.15 0.0M
2023-03-29 102.45 108.07 101.56 105.41 0.0M
2023-03-28 104.52 106.30 101.41 102.45 0.0M
2023-03-27 102.30 107.18 100.67 106.15 0.0M
2023-03-24 100.67 103.33 99.19 102.74 0.0M
2023-03-23 100.97 103.78 97.71 101.26 0.0M
2023-03-22 100.08 103.19 98.15 99.93 0.0M
2023-03-21 104.67 105.56 100.37 100.37 0.0M
2023-03-20 103.63 104.96 100.82 103.48 0.0M
2023-03-17 106.15 106.15 101.41 103.93 0.0M
2023-03-16 107.04 107.04 102.54 106.15 0.0M
2023-03-15 102.45 104.30 99.04 103.63 0.0M
2023-03-14 100.52 105.26 100.08 103.63 0.0M
2023-03-13 89.86 103.19 89.71 100.37 0.0M
2023-03-10 98.15 99.78 90.46 90.60 0.0M
2023-03-09 102.89 103.33 91.34 92.82 0.0M
2023-03-08 106.44 108.64 102.74 103.29 0.0M
2023-03-07 108.96 110.29 105.85 106.44 0.0M
2023-03-06 111.03 112.51 107.33 108.52 0.0M
2023-03-03 106.30 111.03 105.70 110.14 0.0M
2023-03-02 104.22 108.07 102.74 105.85 0.0M
2023-03-01 106.15 110.89 103.63 106.15 0.0M
2023-02-28 101.11 105.41 99.93 104.82 0.0M
2023-02-27 105.70 107.48 100.82 102.89 0.0M
2023-02-24 104.67 108.52 102.15 106.00 0.0M
2023-02-23 108.37 109.26 102.89 106.74 0.0M
2023-02-22 100.67 109.55 99.93 108.96 0.0M
2023-02-21 107.48 114.58 100.82 101.56 0.0M
2023-02-17 111.33 113.77 107.63 109.11 0.0M
2023-02-16 118.44 119.92 110.74 112.07 0.0M
2023-02-15 114.73 119.62 111.33 118.29 0.0M
2023-02-14 98.75 113.85 98.75 112.96 0.0M
2023-02-13 101.11 102.30 98.01 100.67 0.0M
2023-02-10 107.04 107.78 100.82 101.11 0.0M
2023-02-09 105.26 106.59 103.63 106.30 0.0M
2023-02-08 105.70 107.63 101.41 103.63 0.0M
2023-02-07 108.07 108.81 102.45 103.04 0.0M
2023-02-06 104.67 107.48 101.85 107.04 0.0M
2023-02-03 101.11 108.07 101.11 104.67 0.0M
2023-02-02 111.33 112.24 99.86 101.11 0.0M
2023-02-01 109.11 111.63 108.52 110.59 0.0M
2023-01-31 110.29 115.47 107.48 110.74 0.0M
2023-01-30 112.22 113.55 107.63 109.11 0.0M
2023-01-27 111.48 115.77 111.18 111.77 0.0M
2023-01-26 108.81 114.44 106.90 111.48 0.0M
2023-01-25 110.29 111.03 106.07 106.30 0.0M
2023-01-24 111.03 113.25 107.48 109.77 0.0M
2023-01-23 103.63 110.89 103.63 110.14 0.0M
2023-01-20 104.37 106.89 101.71 104.22 0.0M
2023-01-19 92.97 106.44 91.51 104.37 0.0M
2023-01-18 102.30 105.70 93.42 95.49 0.0M
2023-01-17 103.04 105.33 99.93 102.74 0.0M
2023-01-13 95.19 99.19 95.19 98.45 0.0M
2023-01-12 97.27 102.59 95.04 97.27 0.0M
2023-01-11 87.64 100.08 85.27 96.23 0.0M
2023-01-10 81.87 91.64 81.57 89.42 0.0M
2023-01-09 81.42 83.20 79.20 81.57 0.0M
2023-01-06 80.39 81.42 78.46 79.50 0.0M
2023-01-05 78.17 83.79 76.54 78.76 0.0M
2023-01-04 68.84 78.02 68.50 77.43 0.0M
2023-01-03 66.18 68.40 64.40 67.95 0.0M