Biotricity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	0.54	0.55	0.54	0.54	0.54	0.93%	1,303
Nov 3, 2025	0.53	0.59	0.52	0.54	0.54	-6.12%	23,921
Oct 31, 2025	0.56	0.57	0.51	0.57	0.57	3.64%	114,923
Oct 30, 2025	0.55	0.58	0.55	0.55	0.55	-4.86%	14,202
Oct 29, 2025	0.63	0.63	0.55	0.58	0.58	-2.03%	22,516
Oct 28, 2025	0.63	0.65	0.59	0.59	0.59	-9.17%	28,018
Oct 27, 2025	0.58	0.65	0.58	0.65	0.65	11.24%	44,035
Oct 24, 2025	0.58	0.65	0.54	0.58	0.58	-4.27%	31,361
Oct 23, 2025	0.52	0.70	0.52	0.61	0.61	13.87%	32,635
Oct 22, 2025	0.60	0.69	0.54	0.54	0.54	-5.20%	36,602
Oct 21, 2025	0.54	0.57	0.53	0.57	0.57	8.67%	30,505
Oct 20, 2025	0.61	0.66	0.44	0.52	0.52	-18.75%	442,856
Oct 17, 2025	0.66	0.66	0.58	0.64	0.64	3.23%	20,235
Oct 16, 2025	0.72	0.75	0.62	0.62	0.62	-12.68%	96,894
Oct 15, 2025	0.61	0.72	0.61	0.71	0.71	9.23%	138,850
Oct 14, 2025	0.64	0.66	0.61	0.65	0.65	6.21%	27,951
Oct 13, 2025	0.70	0.70	0.61	0.61	0.61	3.55%	30,452
Oct 10, 2025	0.69	0.71	0.59	0.59	0.59	-11.79%	32,565
Oct 9, 2025	0.51	0.72	0.51	0.67	0.67	28.85%	172,059
Oct 8, 2025	0.49	0.56	0.49	0.52	0.52	8.33%	36,666
Oct 7, 2025	0.50	0.54	0.48	0.48	0.48	-2.08%	14,184
Oct 6, 2025	0.52	0.57	0.48	0.49	0.49	-4.83%	67,759
Oct 3, 2025	0.53	0.56	0.49	0.52	0.52	-6.32%	66,431
Oct 2, 2025	0.50	0.55	0.50	0.55	0.55	6.72%	14,220
Oct 1, 2025	0.46	0.54	0.46	0.52	0.52	-2.79%	7,940
Sep 30, 2025	0.53	0.57	0.50	0.53	0.53	-1.85%	47,075
Sep 29, 2025	0.55	0.56	0.53	0.54	0.54	-8.47%	45,292
Sep 26, 2025	0.59	0.59	0.57	0.59	0.59	1.89%	5,047
Sep 25, 2025	0.52	0.60	0.51	0.58	0.58	2.52%	69,106
Sep 24, 2025	0.57	0.59	0.56	0.56	0.56	-1.41%	12,761
Sep 23, 2025	0.60	0.60	0.53	0.57	0.57	-6.80%	39,611
Sep 22, 2025	0.63	0.63	0.60	0.61	0.61	-2.43%	10,058
Sep 19, 2025	0.62	0.63	0.62	0.63	0.63	1.14%	7,580
Sep 18, 2025	0.62	0.63	0.61	0.62	0.62	-0.81%	23,495
Sep 17, 2025	0.67	0.67	0.61	0.63	0.63	-6.41%	19,491
Sep 16, 2025	0.68	0.70	0.67	0.67	0.67	-1.52%	10,519
Sep 15, 2025	0.67	0.71	0.67	0.68	0.68	-6.04%	10,778
Sep 12, 2025	0.66	0.73	0.66	0.73	0.73	-0.62%	7,183
Sep 11, 2025	0.70	0.73	0.64	0.73	0.73	10.13%	19,302
Sep 10, 2025	0.61	0.75	0.61	0.66	0.66	8.62%	14,577
Sep 9, 2025	0.70	0.72	0.61	0.61	0.61	-14.08%	37,008
Sep 8, 2025	0.64	0.71	0.64	0.71	0.71	2.90%	18,372
Sep 5, 2025	0.68	0.73	0.66	0.69	0.69	14.41%	58,050
Sep 4, 2025	0.58	0.67	0.58	0.60	0.60	-9.94%	5,588
Sep 3, 2025	0.63	0.73	0.56	0.67	0.67	15.66%	90,435
Sep 2, 2025	0.55	0.59	0.50	0.58	0.58	7.23%	13,718
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