MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BCTX — Briacell Therapeutics Corp. Common Shares
NasdaqBriacell Therapeutics Corp. Common Shares
$4.04
-0.07(-1.70%)
- O
- 4.17
- H
- 4.33
- L
- 4.01
- V
- 104.91K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$4.04
Period Return-92.45%
Period High$98.20
Period Low$2.60
Avg Daily Volume225.2K
Total Trading Days365
BCTX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $4.17 | $4.33 | $4.01 | $4.04 | $-0.07 | -1.70% | 104,913 | $4.15 | $4.01 $4.33 |
| Oct 1, 2026 | $4.31 | $4.31 | $4.11 | $4.11 | $-0.17 | -3.97% | 61,609 | $4.19 | $4.11 $4.31 |
| Sep 30, 2026 | $4.08 | $4.34 | $4.01 | $4.28 | +$0.20 | +4.90% | 90,361 | $4.23 | $4.01 $4.34 |
| Sep 29, 2026 | $4.20 | $4.20 | $3.97 | $4.08 | $-0.08 | -1.81% | 181,882 | $4.04 | $3.97 $4.20 |
| Sep 28, 2026 | $4.21 | $4.40 | $4.01 | $4.16 | $-0.16 | -3.71% | 294,180 | $4.23 | $4.01 $4.40 |
| Sep 25, 2026 | $4.34 | $4.37 | $4.17 | $4.32 | +$0.04 | +0.82% | 140,048 | $4.30 | $4.17 $4.37 |
| Sep 24, 2026 | $4.08 | $4.43 | $3.99 | $4.28 | +$0.27 | +6.73% | 241,763 | $4.26 | $3.99 $4.43 |
| Sep 23, 2026 | $4.01 | $4.18 | $3.98 | $4.01 | $-0.08 | -1.96% | 65,891 | $4.06 | $3.98 $4.18 |
| Sep 22, 2026 | $4.15 | $4.37 | $3.92 | $4.09 | $-0.06 | -1.45% | 188,574 | $4.08 | $3.92 $4.37 |
| Sep 21, 2026 | $4.16 | $4.22 | $4.03 | $4.15 | $-0.06 | -1.43% | 167,675 | $4.12 | $4.03 $4.22 |
| Sep 18, 2026 | $4.17 | $4.38 | $4.03 | $4.21 | $-0.01 | -0.24% | 270,050 | $4.23 | $4.03 $4.38 |
| Sep 17, 2026 | $3.57 | $4.35 | $3.57 | $4.22 | +$0.66 | +18.54% | 506,143 | $4.03 | $3.57 $4.35 |
| Sep 16, 2026 | $3.57 | $3.62 | $3.52 | $3.56 | $-0.02 | -0.56% | 66,371 | $3.57 | $3.52 $3.62 |
| Sep 15, 2026 | $3.57 | $3.58 | $3.48 | $3.58 | +$0.02 | +0.56% | 63,600 | $3.53 | $3.48 $3.58 |
| Sep 14, 2026 | $3.58 | $3.65 | $3.56 | $3.56 | $-0.07 | -1.93% | 96,204 | $3.61 | $3.56 $3.65 |
| Sep 11, 2026 | $3.68 | $3.77 | $3.61 | $3.63 | +$0.03 | +0.83% | 74,715 | $3.69 | $3.61 $3.77 |
| Sep 10, 2026 | $3.58 | $3.65 | $3.58 | $3.60 | $-0.03 | -0.83% | 39,413 | $3.62 | $3.58 $3.65 |
| Sep 9, 2026 | $3.62 | $3.75 | $3.55 | $3.63 | +$0.06 | +1.54% | 126,308 | $3.65 | $3.55 $3.75 |
| Sep 8, 2026 | $3.57 | $3.62 | $3.42 | $3.58 | +$0.01 | +0.14% | 145,170 | $3.53 | $3.42 $3.62 |
| Sep 4, 2026 | $3.48 | $3.60 | $3.46 | $3.57 | +$0.04 | +1.13% | 108,259 | $3.52 | $3.46 $3.60 |
| Sep 3, 2026 | $3.62 | $3.63 | $3.49 | $3.53 | $-0.04 | -1.12% | 67,754 | $3.53 | $3.49 $3.63 |
| Sep 2, 2026 | $3.58 | $3.76 | $3.57 | $3.57 | $-0.06 | -1.65% | 94,446 | $3.61 | $3.57 $3.76 |
| Sep 1, 2026 | $3.63 | $3.65 | $3.50 | $3.63 | +$0.04 | +1.11% | 109,455 | $3.59 | $3.50 $3.65 |
| Aug 31, 2026 | $3.72 | $3.80 | $3.47 | $3.59 | $-0.14 | -3.75% | 260,695 | $3.67 | $3.47 $3.80 |
| Aug 28, 2026 | $3.71 | $3.76 | $3.60 | $3.73 | +$0.02 | +0.54% | 234,937 | $3.71 | $3.60 $3.76 |
| Aug 27, 2026 | $3.93 | $3.95 | $3.60 | $3.71 | $-0.32 | -7.94% | 395,216 | $3.75 | $3.60 $3.95 |
| Aug 26, 2026 | $3.65 | $4.08 | $3.64 | $4.03 | +$0.26 | +6.90% | 281,153 | $3.91 | $3.64 $4.08 |
| Aug 25, 2026 | $3.61 | $4.10 | $3.55 | $3.77 | +$0.31 | +8.96% | 671,139 | $3.83 | $3.55 $4.10 |
| Aug 24, 2026 | $4.05 | $4.05 | $3.45 | $3.46 | $-0.61 | -14.99% | 8,717,166 | $4.61 | $3.45 $4.05 |
| Aug 21, 2026 | $3.99 | $4.18 | $3.97 | $4.07 | +$0.14 | +3.56% | 150,438 | $4.07 | $3.97 $4.18 |