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 (BCTXZ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.1862 0.1862 0.1852 0.2125 520
18th Sep 2025 (Thu) 0.20 0.20 0.20 0.21 300
17th Sep 2025 (Wed) 0.1738 0.2099 0.1738 0.2099 0
16th Sep 2025 (Tue) 0.1738 0.1776 0.1719 0.19 900
15th Sep 2025 (Mon) 0.166 0.21 0.166 0.21 0
12th Sep 2025 (Fri) 0.166 0.166 0.166 0.2075 300
11th Sep 2025 (Thu) 0.20 0.21 0.1818 0.21 500
10th Sep 2025 (Wed) 0.19 0.22 0.19 0.22 0
9th Sep 2025 (Tue) 0.19 0.22 0.19 0.22 0
8th Sep 2025 (Mon) 0.19 0.19 0.19 0.21 100
5th Sep 2025 (Fri) 0.1828 0.19 0.1828 0.19 0
4th Sep 2025 (Thu) 0.1828 0.1828 0.1828 0.2199 200
3rd Sep 2025 (Wed) 0.19 0.2199 0.19 0.2199 0
2nd Sep 2025 (Tue) 0.19 0.2099 0.18 0.18 2,712
1st Sep 2025 (Mon) 0.203 0.203 0.203 0.1601 200
29th Aug 2025 (Fri) 0.203 0.203 0.203 0.1601 200
28th Aug 2025 (Thu) 0.20 0.20 0.20 0.2199 100
27th Aug 2025 (Wed) 0.20 0.20 0.20 0.2349 100
26th Aug 2025 (Tue) 0.1201 0.20 0.1201 0.235 305
25th Aug 2025 (Mon) 0.1731 0.1992 0.14 0.2349 1,318
22nd Aug 2025 (Fri) 0.22 0.22 0.22 0.22 100
21st Aug 2025 (Thu) 0.1901 0.22 0.167 0.2219 1,446
20th Aug 2025 (Wed) 0.20 0.25 0.20 0.25 0
19th Aug 2025 (Tue) 0.20 0.2599 0.18 0.2599 3,301
18th Aug 2025 (Mon) 0.2255 0.2599 0.2255 0.2599 0
15th Aug 2025 (Fri) 0.2255 0.23 0.215 0.2499 1,210
14th Aug 2025 (Thu) 0.2011 0.22 0.2011 0.2549 2,400
13th Aug 2025 (Wed) 0.2675 0.2895 0.2675 0.2895 0
12th Aug 2025 (Tue) 0.2675 0.2675 0.2675 0.2599 1,750
11th Aug 2025 (Mon) 0.235 0.2444 0.235 0.2875 802
8th Aug 2025 (Fri) 0.1811 0.263 0.1811 0.2688 202
7th Aug 2025 (Thu) 0.235 0.235 0.235 0.2699 379
6th Aug 2025 (Wed) 0.1921 0.2799 0.1921 0.2799 0
5th Aug 2025 (Tue) 0.1921 0.2406 0.1921 0.2406 1
4th Aug 2025 (Mon) 0.1921 0.1921 0.1921 0.3099 700
1st Aug 2025 (Fri) 0.32 0.32 0.2111 0.2799 1,061
31st Jul 2025 (Thu) 0.3399 0.3399 0.1832 0.2999 6,142
30th Jul 2025 (Wed) 0.26 0.31 0.26 0.31 767
29th Jul 2025 (Tue) 0.26 0.34 0.26 0.3399 1,235
28th Jul 2025 (Mon) 0.2402 0.27 0.2402 0.3099 983
25th Jul 2025 (Fri) 0.2999 0.3495 0.2999 0.3495 0
24th Jul 2025 (Thu) 0.2999 0.31 0.2999 0.3098 2,293
23rd Jul 2025 (Wed) 0.3299 0.3299 0.30 0.3199 861
22nd Jul 2025 (Tue) 0.33 0.33 0.2977 0.3099 111
21st Jul 2025 (Mon) 0.2868 0.34 0.28 0.3199 8,471
FTSE 100 Latest
Value9,216.67
Change-11.44