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
18th Jul 2025 (Fri) 0.0487 0.0487 0.048 0.049 17,343
17th Jul 2025 (Thu) 0.04 0.0437 0.0354 0.0368 1,435
16th Jul 2025 (Wed) 0.04 0.0442 0.0353 0.0411 10,852
15th Jul 2025 (Tue) 0.0693 0.07 0.0336 0.0334 8,617
14th Jul 2025 (Mon) 0.0496 0.0666 0.0496 0.049 400
11th Jul 2025 (Fri) 0.0698 0.0698 0.0698 0.0699 1,074
10th Jul 2025 (Thu) 0.052 0.0698 0.05 0.0698 4,761
9th Jul 2025 (Wed) 0.056 0.0698 0.056 0.0698 10,000
8th Jul 2025 (Tue) 0.056 0.056 0.056 0.0773 892
7th Jul 2025 (Mon) 0.067 0.069 0.066 0.0732 1,700
4th Jul 2025 (Fri) 0.0526 0.0526 0.0526 0.0745 10,000
3rd Jul 2025 (Thu) 0.0526 0.0526 0.0526 0.0745 10,000
2nd Jul 2025 (Wed) 0.05 0.0785 0.04 0.0779 29,898
1st Jul 2025 (Tue) 0.0585 0.065 0.04 0.0735 1,654
30th Jun 2025 (Mon) 0.0554 0.0554 0.0554 0.0753 500
27th Jun 2025 (Fri) 0.0605 0.0752 0.0605 0.0752 2
26th Jun 2025 (Thu) 0.0605 0.0713 0.0605 0.0713 0
25th Jun 2025 (Wed) 0.0605 0.0605 0.0605 0.0714 475
24th Jun 2025 (Tue) 0.0587 0.0785 0.0587 0.0785 2
23rd Jun 2025 (Mon) 0.0587 0.0603 0.0587 0.0603 97
20th Jun 2025 (Fri) 0.0587 0.0661 0.0587 0.0661 0
19th Jun 2025 (Thu) 0.0587 0.0623 0.0587 0.0623 0
18th Jun 2025 (Wed) 0.0587 0.0623 0.0587 0.0623 0
17th Jun 2025 (Tue) 0.0587 0.0704 0.0587 0.0704 0
16th Jun 2025 (Mon) 0.0587 0.062 0.0587 0.0899 5,900
13th Jun 2025 (Fri) 0.07 0.075 0.07 0.075 0
12th Jun 2025 (Thu) 0.07 0.09 0.07 0.078 3,439
11th Jun 2025 (Wed) 0.09 0.09 0.089 0.089 0
10th Jun 2025 (Tue) 0.09 0.09 0.089 0.089 25
9th Jun 2025 (Mon) 0.09 0.09 0.09 0.09 100
6th Jun 2025 (Fri) 0.06 0.06 0.06 0.07 100
5th Jun 2025 (Thu) 0.081 0.081 0.081 0.0899 100
4th Jun 2025 (Wed) 0.0775 0.081 0.057 0.0949 2,308
3rd Jun 2025 (Tue) 0.1049 0.1049 0.0794 0.0794 0
2nd Jun 2025 (Mon) 0.1049 0.106 0.1049 0.106 0
30th May 2025 (Fri) 0.1049 0.1049 0.09 0.09 0
29th May 2025 (Thu) 0.1049 0.1049 0.092 0.092 0
28th May 2025 (Wed) 0.0901 0.0901 0.0901 0.0901 0
27th May 2025 (Tue) 0.11 0.11 0.11 0.11 989
26th May 2025 (Mon) 0.092 0.092 0.092 0.092 0
24th May 2025 (Sat) 0.0996 0.0996 0.092 0.092 0
23rd May 2025 (Fri) 0.0996 0.0996 0.0996 0.0996 0
22nd May 2025 (Thu) 0.10 0.10 0.10 0.10 0
21st May 2025 (Wed) 0.12 0.12 0.12 0.12 21
FTSE 100 Latest
Value8,992.12
Change19.48