Biotricity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	0.20	0.26	0.20	0.26	0.26	9.58%	13,860
Feb 12, 2026	0.25	0.25	0.23	0.24	0.24	-	52,335
Feb 11, 2026	0.27	0.29	0.20	0.24	0.24	-16.05%	240,951
Feb 10, 2026	0.27	0.30	0.27	0.29	0.29	-4.64%	1,935
Feb 9, 2026	0.30	0.30	0.29	0.30	0.30	8.35%	4,477
Feb 6, 2026	0.28	0.30	0.28	0.28	0.28	10.68%	22,182
Feb 5, 2026	0.25	0.27	0.25	0.25	0.25	-4.43%	10,974
Feb 4, 2026	0.31	0.31	0.25	0.26	0.26	2.27%	12,012
Feb 3, 2026	0.28	0.31	0.25	0.26	0.26	-5.26%	24,317
Feb 2, 2026	0.30	0.31	0.27	0.27	0.27	-6.99%	19,566
Jan 30, 2026	0.30	0.31	0.29	0.29	0.29	-6.32%	5,390
Jan 29, 2026	0.32	0.32	0.29	0.31	0.31	3.30%	1,794
Jan 28, 2026	0.30	0.31	0.28	0.30	0.30	-3.16%	17,737
Jan 27, 2026	0.30	0.31	0.30	0.31	0.31	5.91%	2,033
Jan 26, 2026	0.28	0.31	0.28	0.29	0.29	0.17%	62,445
Jan 23, 2026	0.30	0.30	0.28	0.29	0.29	1.11%	46,134
Jan 22, 2026	0.28	0.30	0.28	0.29	0.29	3.14%	57,032
Jan 21, 2026	0.28	0.30	0.28	0.28	0.28	-	77,506
Jan 20, 2026	0.29	0.31	0.28	0.28	0.28	-5.56%	50,130
Jan 16, 2026	0.29	0.31	0.29	0.30	0.30	-1.17%	50,091
Jan 15, 2026	0.29	0.30	0.29	0.30	0.30	5.04%	1,118
Jan 14, 2026	0.30	0.31	0.29	0.29	0.29	-4.80%	19,017
Jan 13, 2026	0.30	0.33	0.30	0.30	0.30	-	51,470
Jan 12, 2026	0.31	0.32	0.30	0.30	0.30	-3.75%	125,970
Jan 9, 2026	0.31	0.32	0.28	0.31	0.31	-1.92%	70,132
Jan 8, 2026	0.30	0.32	0.30	0.32	0.32	12.70%	141,137
Jan 7, 2026	0.29	0.29	0.28	0.28	0.28	0.71%	220,163
Jan 6, 2026	0.29	0.30	0.25	0.28	0.28	-1.86%	278,255
Jan 5, 2026	0.28	0.31	0.28	0.29	0.29	-4.90%	87,312
Jan 2, 2026	0.30	0.32	0.30	0.30	0.30	-	22,552
Dec 31, 2025	0.29	0.32	0.29	0.30	0.30	3.84%	173,300
Dec 30, 2025	0.26	0.30	0.26	0.29	0.29	5.05%	112,687
Dec 29, 2025	0.27	0.28	0.24	0.28	0.28	-	380,899
Dec 26, 2025	0.32	0.34	0.23	0.28	0.28	-17.74%	551,486
Dec 24, 2025	0.37	0.37	0.33	0.33	0.33	1.30%	17,851
Dec 23, 2025	0.38	0.38	0.31	0.33	0.33	-9.59%	136,422
Dec 22, 2025	0.37	0.42	0.35	0.37	0.37	-6.41%	59,876
Dec 19, 2025	0.37	0.40	0.37	0.39	0.39	-2.50%	2,726
Dec 18, 2025	0.33	0.40	0.33	0.40	0.40	14.94%	81,622
Dec 17, 2025	0.38	0.38	0.33	0.35	0.35	-8.40%	71,742
Dec 16, 2025	0.34	0.38	0.32	0.38	0.38	11.74%	52,321
Dec 15, 2025	0.35	0.35	0.31	0.34	0.34	-	107,135
Dec 12, 2025	0.36	0.37	0.32	0.34	0.34	-3.02%	49,766
Dec 11, 2025	0.39	0.40	0.35	0.35	0.35	-6.51%	111,887
Dec 10, 2025	0.46	0.46	0.38	0.38	0.38	-20.21%	308,804
Dec 9, 2025	0.46	0.49	0.46	0.47	0.47	4.42%	3,969
Dec 8, 2025	0.47	0.49	0.45	0.45	0.45	-8.14%	7,483
Dec 5, 2025	0.45	0.49	0.45	0.49	0.49	8.65%	28,926
Dec 4, 2025	0.51	0.51	0.45	0.45	0.45	-5.11%	32,818
Dec 3, 2025	0.48	0.49	0.46	0.48	0.48	-5.41%	9,700