Biotricity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	0.64	0.64	0.54	0.54	0.54	-5.26%	19,072
Aug 28, 2025	0.60	0.60	0.53	0.57	0.57	-4.73%	4,755
Aug 27, 2025	0.51	0.65	0.51	0.60	0.60	5.15%	11,103
Aug 26, 2025	0.68	0.68	0.51	0.57	0.57	-12.84%	78,869
Aug 25, 2025	0.57	0.70	0.50	0.65	0.65	23.18%	49,870
Aug 22, 2025	0.48	0.56	0.48	0.53	0.53	10.42%	9,323
Aug 21, 2025	0.50	0.50	0.47	0.48	0.48	-3.03%	25,880
Aug 20, 2025	0.52	0.52	0.48	0.50	0.50	-10.00%	25,027
Aug 19, 2025	0.63	0.63	0.48	0.55	0.55	-12.00%	44,709
Aug 18, 2025	0.61	0.64	0.60	0.63	0.63	-0.85%	33,999
Aug 15, 2025	0.60	0.64	0.60	0.63	0.63	16.73%	49,487
Aug 14, 2025	0.60	0.61	0.54	0.54	0.54	-	198,898
Aug 13, 2025	0.46	0.58	0.46	0.54	0.54	8.00%	79,257
Aug 12, 2025	0.48	0.51	0.44	0.50	0.50	1.83%	22,883
Aug 11, 2025	0.44	0.49	0.44	0.49	0.49	11.29%	31,707
Aug 8, 2025	0.48	0.50	0.44	0.44	0.44	-6.14%	44,734
Aug 7, 2025	0.43	0.48	0.43	0.47	0.47	-3.88%	4,887
Aug 6, 2025	0.46	0.49	0.42	0.49	0.49	8.21%	39,741
Aug 5, 2025	0.38	0.45	0.38	0.45	0.45	25.55%	89,988
Aug 4, 2025	0.39	0.40	0.36	0.36	0.36	-6.51%	43,986
Aug 1, 2025	0.38	0.40	0.36	0.39	0.39	-0.77%	59,775
Jul 31, 2025	0.38	0.44	0.38	0.39	0.39	-13.59%	21,042
Jul 30, 2025	0.40	0.45	0.40	0.45	0.45	19.73%	36,374
Jul 29, 2025	0.41	0.41	0.38	0.38	0.38	-6.25%	36,036
Jul 28, 2025	0.46	0.46	0.40	0.40	0.40	-17.36%	75,222
Jul 25, 2025	0.48	0.50	0.48	0.48	0.48	-3.16%	4,969
Jul 24, 2025	0.48	0.50	0.48	0.50	0.50	0.16%	1,196
Jul 23, 2025	0.48	0.50	0.48	0.50	0.50	-2.16%	49,385
Jul 22, 2025	0.49	0.52	0.49	0.51	0.51	6.25%	69,830
Jul 21, 2025	0.45	0.51	0.45	0.48	0.48	10.19%	86,539
Jul 18, 2025	0.41	0.45	0.38	0.44	0.44	12.67%	110,119
Jul 17, 2025	0.35	0.45	0.35	0.39	0.39	2.14%	42,903
Jul 16, 2025	0.44	0.44	0.38	0.38	0.38	-7.69%	25,827
Jul 15, 2025	0.40	0.44	0.38	0.41	0.41	0.11%	16,483
Jul 14, 2025	0.38	0.42	0.38	0.41	0.41	6.38%	16,888
Jul 11, 2025	0.39	0.42	0.39	0.39	0.39	-5.87%	42,246
Jul 10, 2025	0.39	0.43	0.39	0.41	0.41	5.68%	16,050
Jul 9, 2025	0.39	0.39	0.39	0.39	0.39	3.17%	4,029
Jul 8, 2025	0.36	0.41	0.36	0.38	0.38	4.17%	25,241
Jul 7, 2025	0.44	0.44	0.36	0.36	0.36	-14.28%	43,109
Jul 3, 2025	0.38	0.44	0.38	0.42	0.42	7.71%	21,500
Jul 2, 2025	0.39	0.43	0.39	0.39	0.39	-2.08%	41,762
Jul 1, 2025	0.36	0.41	0.36	0.40	0.40	7.55%	45,353
Jun 30, 2025	0.36	0.46	0.36	0.37	0.37	-7.91%	33,924
Jun 27, 2025	0.35	0.44	0.35	0.40	0.40	8.68%	1,086
Jun 26, 2025	0.39	0.47	0.35	0.37	0.37	-2.63%	109,975
Jun 25, 2025	0.35	0.42	0.35	0.38	0.38	-0.74%	80,171
Jun 24, 2025	0.39	0.44	0.35	0.38	0.38	-9.18%	48,481
Jun 23, 2025	0.42	0.43	0.35	0.42	0.42	-4.23%	78,150
Jun 20, 2025	0.45	0.48	0.42	0.44	0.44	-4.33%	42,017