Biotricity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2025	0.50	0.51	0.46	0.46	0.46	-4.17%	35,771
Jun 17, 2025	0.53	0.55	0.47	0.48	0.48	-5.62%	38,342
Jun 16, 2025	0.54	0.55	0.48	0.51	0.51	-2.19%	10,891
Jun 13, 2025	0.49	0.52	0.49	0.52	0.52	10.94%	17,169
Jun 12, 2025	0.52	0.52	0.47	0.47	0.47	-6.20%	7,788
Jun 11, 2025	0.50	0.52	0.44	0.50	0.50	-0.06%	82,053
Jun 10, 2025	0.52	0.52	0.45	0.50	0.50	-	35,699
Jun 9, 2025	0.55	0.56	0.46	0.50	0.50	-4.76%	84,559
Jun 6, 2025	0.52	0.57	0.52	0.53	0.53	-9.09%	19,686
Jun 5, 2025	0.55	0.59	0.51	0.58	0.58	12.56%	66,589
Jun 4, 2025	0.49	0.55	0.49	0.51	0.51	8.11%	23,117
Jun 3, 2025	0.60	0.60	0.47	0.47	0.47	-10.46%	25,365
Jun 2, 2025	0.52	0.56	0.52	0.53	0.53	-3.64%	36,178
May 30, 2025	0.55	0.55	0.55	0.55	0.55	3.35%	3,433
May 29, 2025	0.50	0.59	0.48	0.53	0.53	6.43%	37,683
May 28, 2025	0.50	0.54	0.48	0.50	0.50	-1.96%	11,980
May 27, 2025	0.52	0.54	0.51	0.51	0.51	-	18,070
May 23, 2025	0.50	0.52	0.48	0.51	0.51	-1.92%	13,207
May 22, 2025	0.45	0.52	0.45	0.52	0.52	-	1,759
May 21, 2025	0.50	0.52	0.50	0.52	0.52	10.59%	3,970
May 20, 2025	0.49	0.49	0.47	0.47	0.47	2.22%	8,838
May 19, 2025	0.45	0.55	0.43	0.46	0.46	-4.51%	70,624
May 16, 2025	0.43	0.52	0.43	0.48	0.48	16.93%	28,069
May 15, 2025	0.44	0.45	0.41	0.41	0.41	-15.92%	44,157
May 14, 2025	0.52	0.53	0.47	0.49	0.49	-5.22%	30,273
May 13, 2025	0.52	0.52	0.46	0.52	0.52	0.60%	19,216
May 12, 2025	0.53	0.58	0.47	0.51	0.51	0.76%	24,571
May 9, 2025	0.52	0.52	0.51	0.51	0.51	-	1,684
May 8, 2025	0.47	0.54	0.47	0.51	0.51	-1.89%	13,922
May 7, 2025	0.56	0.63	0.51	0.52	0.52	-6.26%	35,736
May 6, 2025	0.51	0.60	0.51	0.55	0.55	12.70%	24,954
May 5, 2025	0.56	0.56	0.47	0.49	0.49	-1.60%	11,751
May 2, 2025	0.48	0.52	0.48	0.50	0.50	4.12%	60,483
May 1, 2025	0.48	0.50	0.48	0.48	0.48	6.71%	43,740
Apr 30, 2025	0.43	0.47	0.43	0.45	0.45	4.65%	16,784
Apr 29, 2025	0.47	0.48	0.43	0.43	0.43	-6.54%	19,979
Apr 28, 2025	0.49	0.49	0.42	0.46	0.46	0.02%	13,631
Apr 25, 2025	0.48	0.48	0.44	0.46	0.46	4.55%	21,768
Apr 24, 2025	0.45	0.46	0.42	0.44	0.44	-2.20%	25,812
Apr 23, 2025	0.45	0.46	0.42	0.45	0.45	-2.72%	49,427
Apr 22, 2025	0.48	0.48	0.43	0.46	0.46	7.56%	28,082
Apr 21, 2025	0.52	0.52	0.43	0.43	0.43	2.38%	11,559
Apr 17, 2025	0.50	0.50	0.42	0.42	0.42	-16.00%	19,488
Apr 16, 2025	0.44	0.53	0.42	0.50	0.50	20.54%	45,157
Apr 15, 2025	0.43	0.49	0.40	0.41	0.41	-1.24%	24,524