Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Briacell Therap (BCTXW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.0303 0.0303 0.0303 0.0393 3,000
18th Sep 2025 (Thu) 0.0303 0.0303 0.0303 0.035 660
17th Sep 2025 (Wed) 0.0345 0.0345 0.0301 0.0301 0
16th Sep 2025 (Tue) 0.0345 0.0468 0.0336 0.0399 29,502
15th Sep 2025 (Mon) 0.0295 0.03 0.0232 0.03 6,570
12th Sep 2025 (Fri) 0.023 0.023 0.023 0.0296 812
11th Sep 2025 (Thu) 0.023 0.0231 0.023 0.0283 1,397
10th Sep 2025 (Wed) 0.0287 0.0287 0.0287 0.0299 500
9th Sep 2025 (Tue) 0.023 0.0287 0.023 0.0287 8
8th Sep 2025 (Mon) 0.023 0.023 0.023 0.0298 0
5th Sep 2025 (Fri) 0.0289 0.0289 0.0288 0.0288 300
4th Sep 2025 (Thu) 0.0198 0.0242 0.0198 0.0242 0
3rd Sep 2025 (Wed) 0.0198 0.0198 0.0198 0.0291 100
2nd Sep 2025 (Tue) 0.021 0.0253 0.0185 0.0299 3,482
1st Sep 2025 (Mon) 0.0249 0.0294 0.0249 0.0294 0
29th Aug 2025 (Fri) 0.0249 0.0294 0.0249 0.0294 0
28th Aug 2025 (Thu) 0.0249 0.0299 0.0249 0.0203 0
27th Aug 2025 (Wed) 0.0249 0.0299 0.0249 0.0211 5,000
26th Aug 2025 (Tue) 0.0214 0.0214 0.0205 0.021 5,108
25th Aug 2025 (Mon) 0.0185 0.0185 0.0185 0.0191 250
22nd Aug 2025 (Fri) 0.0186 0.0225 0.0121 0.0244 17,911
21st Aug 2025 (Thu) 0.0188 0.0206 0.0188 0.0206 0
20th Aug 2025 (Wed) 0.0188 0.0225 0.0188 0.0253 5,200
19th Aug 2025 (Tue) 0.0182 0.0182 0.0146 0.0263 11,500
18th Aug 2025 (Mon) 0.0265 0.0265 0.0265 0.0264 1,137
15th Aug 2025 (Fri) 0.022 0.0222 0.0115 0.0222 9,387
14th Aug 2025 (Thu) 0.027 0.027 0.027 0.0222 5,100
13th Aug 2025 (Wed) 0.0246 0.029 0.0222 0.0277 21,508
12th Aug 2025 (Tue) 0.0223 0.0268 0.0223 0.0268 685
11th Aug 2025 (Mon) 0.0223 0.0226 0.0213 0.0279 5,461
8th Aug 2025 (Fri) 0.0224 0.0279 0.0223 0.0294 5,030
7th Aug 2025 (Thu) 0.0276 0.0285 0.0191 0.0299 26,201
6th Aug 2025 (Wed) 0.031 0.0379 0.016 0.0276 81,246
5th Aug 2025 (Tue) 0.0285 0.0383 0.0285 0.0383 0
4th Aug 2025 (Mon) 0.0285 0.04 0.0285 0.0383 10,492
1st Aug 2025 (Fri) 0.0351 0.0351 0.03 0.035 8,349
31st Jul 2025 (Thu) 0.0388 0.0394 0.0388 0.0389 390
30th Jul 2025 (Wed) 0.0406 0.0484 0.0406 0.0484 0
29th Jul 2025 (Tue) 0.0406 0.0406 0.0401 0.0498 1,397
28th Jul 2025 (Mon) 0.0423 0.0469 0.0423 0.0469 0
25th Jul 2025 (Fri) 0.0423 0.0423 0.0423 0.0421 200
24th Jul 2025 (Thu) 0.0428 0.0599 0.0428 0.0599 0
23rd Jul 2025 (Wed) 0.0428 0.065 0.0425 0.065 6,433
22nd Jul 2025 (Tue) 0.0487 0.0639 0.0487 0.0639 19
FTSE 100 Latest
Value9,216.67
Change-11.44