Biotricity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.66	0.66	0.56	0.65	0.65	0.16%	46,527
Feb 20, 2025	0.68	0.68	0.60	0.64	0.64	-2.42%	53,737
Feb 19, 2025	0.61	0.68	0.60	0.66	0.66	10.00%	113,070
Feb 18, 2025	0.43	0.64	0.43	0.60	0.60	39.53%	258,844
Feb 14, 2025	0.37	0.43	0.37	0.43	0.43	10.26%	8,832
Feb 13, 2025	0.39	0.40	0.39	0.39	0.39	6.82%	11,643
Feb 12, 2025	0.36	0.41	0.35	0.37	0.37	4.31%	34,998
Feb 11, 2025	0.37	0.45	0.35	0.35	0.35	-10.26%	31,401
Feb 10, 2025	0.39	0.41	0.38	0.39	0.39	-3.70%	52,586
Feb 7, 2025	0.35	0.41	0.35	0.41	0.41	1.28%	5,376
Feb 6, 2025	0.45	0.45	0.35	0.40	0.40	8.67%	22,975
Feb 5, 2025	0.36	0.43	0.36	0.37	0.37	-14.28%	2,907
Feb 4, 2025	0.37	0.45	0.37	0.43	0.43	8.77%	15,183
Feb 3, 2025	0.39	0.41	0.35	0.39	0.39	1.49%	27,711
Jan 31, 2025	0.34	0.40	0.34	0.39	0.39	7.67%	1,662
Jan 30, 2025	0.42	0.42	0.35	0.36	0.36	-19.81%	3,208
Jan 29, 2025	0.35	0.45	0.35	0.45	0.45	18.53%	534
Jan 28, 2025	0.36	0.38	0.36	0.38	0.38	-	18,056
Jan 27, 2025	0.41	0.41	0.38	0.38	0.38	-1.45%	10,745
Jan 24, 2025	0.31	0.40	0.30	0.39	0.39	26.20%	48,209
Jan 23, 2025	0.32	0.32	0.31	0.31	0.31	-12.22%	2,342
Jan 22, 2025	0.31	0.37	0.29	0.35	0.35	-0.52%	78,786
Jan 21, 2025	0.35	0.36	0.31	0.35	0.35	-0.03%	16,510
Jan 17, 2025	0.44	0.44	0.35	0.35	0.35	-2.78%	25,579
Jan 16, 2025	0.38	0.38	0.36	0.36	0.36	-1.91%	1,434
Jan 15, 2025	0.40	0.40	0.33	0.37	0.37	4.50%	60,127
Jan 14, 2025	0.35	0.40	0.34	0.35	0.35	-6.35%	56,036
Jan 13, 2025	0.42	0.46	0.35	0.38	0.38	-12.79%	36,074
Jan 10, 2025	0.44	0.48	0.42	0.43	0.43	-2.87%	83,454
Jan 8, 2025	0.53	0.53	0.42	0.44	0.44	-16.46%	75,727
Jan 7, 2025	0.36	0.56	0.36	0.53	0.53	32.48%	126,670
Jan 6, 2025	0.34	0.40	0.33	0.40	0.40	14.29%	37,764
Jan 3, 2025	0.34	0.37	0.34	0.35	0.35	12.90%	149,152
Jan 2, 2025	0.26	0.33	0.26	0.31	0.31	6.95%	104,856
Dec 31, 2024	0.27	0.31	0.25	0.29	0.29	15.48%	142,555
Dec 30, 2024	0.25	0.28	0.24	0.25	0.25	-5.28%	93,349
Dec 27, 2024	0.27	0.28	0.25	0.27	0.27	2.32%	82,347
Dec 26, 2024	0.26	0.26	0.25	0.26	0.26	-8.38%	36,762
Dec 24, 2024	0.25	0.28	0.24	0.28	0.28	0.32%	10,806
Dec 23, 2024	0.25	0.28	0.24	0.28	0.28	0.64%	26,048
Dec 20, 2024	0.29	0.29	0.23	0.28	0.28	-4.08%	201,580
Dec 19, 2024	0.29	0.32	0.29	0.29	0.29	-0.17%	77,813
Dec 18, 2024	0.28	0.33	0.28	0.29	0.29	3.98%	75,898
Dec 17, 2024	0.26	0.31	0.26	0.28	0.28	2.70%	70,582
Dec 16, 2024	0.31	0.31	0.26	0.27	0.27	-13.38%	99,772
Dec 13, 2024	0.33	0.33	0.28	0.32	0.32	11.33%	16,294
Dec 12, 2024	0.28	0.32	0.28	0.28	0.28	-1.06%	57,968
Dec 11, 2024	0.28	0.30	0.28	0.29	0.29	6.17%	12,255
Dec 10, 2024	0.28	0.28	0.26	0.27	0.27	-5.16%	26,568
Dec 9, 2024	0.27	0.30	0.27	0.29	0.29	0.76%	90,948
Dec 6, 2024	0.32	0.32	0.28	0.28	0.28	-4.15%	26,145
Dec 5, 2024	0.30	0.34	0.30	0.30	0.30	-4.74%	43,727
Dec 4, 2024	0.31	0.33	0.29	0.31	0.31	8.42%	119,026
Dec 3, 2024	0.27	0.31	0.27	0.29	0.29	6.70%	72,849
Dec 2, 2024	0.27	0.29	0.27	0.27	0.27	-0.48%	49,689
Nov 29, 2024	0.28	0.29	0.26	0.27	0.27	-7.21%	6,380
Nov 27, 2024	0.27	0.31	0.27	0.29	0.29	3.74%	5,477
Nov 26, 2024	0.29	0.29	0.28	0.28	0.28	-9.31%	32,123
Nov 25, 2024	0.29	0.31	0.27	0.31	0.31	-2.14%	48,235
Nov 22, 2024	0.27	0.33	0.27	0.32	0.32	13.47%	68,044
Nov 21, 2024	0.31	0.31	0.26	0.28	0.28	-11.85%	41,784
Nov 20, 2024	0.34	0.35	0.29	0.31	0.31	-14.89%	102,740
Nov 19, 2024	0.39	0.43	0.37	0.37	0.37	-11.90%	32,599
Nov 18, 2024	0.39	0.48	0.39	0.42	0.42	-6.77%	51,158
Nov 15, 2024	0.31	0.52	0.31	0.45	0.45	12.62%	84,123
Nov 14, 2024	0.40	0.45	0.32	0.40	0.40	8.11%	67,046
Nov 13, 2024	0.29	0.38	0.29	0.37	0.37	23.33%	112,294
Nov 12, 2024	0.30	0.34	0.26	0.30	0.30	0.17%	247,843
Nov 11, 2024	0.33	0.33	0.22	0.30	0.30	-11.91%	383,359
Nov 8, 2024	0.35	0.40	0.33	0.34	0.34	-5.56%	101,320
Nov 7, 2024	0.38	0.40	0.31	0.36	0.36	0.06%	86,287
Nov 6, 2024	0.40	0.40	0.32	0.36	0.36	2.83%	30,476
Nov 5, 2024	0.42	0.42	0.34	0.35	0.35	-2.10%	56,550
Nov 4, 2024	0.41	0.42	0.36	0.36	0.36	-12.83%	135,217
Nov 1, 2024	0.41	0.46	0.41	0.41	0.41	-	46,651
Oct 31, 2024	0.43	0.46	0.41	0.41	0.41	-7.41%	38,289
Oct 30, 2024	0.50	0.50	0.44	0.44	0.44	-1.60%	35,237
Oct 29, 2024	0.43	0.50	0.43	0.45	0.45	2.27%	36,809
Oct 28, 2024	0.43	0.50	0.43	0.44	0.44	-2.44%	23,932
Oct 25, 2024	0.46	0.46	0.43	0.45	0.45	-7.01%	11,161
Oct 24, 2024	0.54	0.58	0.48	0.49	0.49	-6.68%	45,502
Oct 23, 2024	0.57	0.64	0.48	0.52	0.52	-8.82%	59,942
Oct 22, 2024	0.40	0.57	0.34	0.57	0.57	69.64%	216,824
Oct 21, 2024	0.27	0.35	0.27	0.34	0.34	24.44%	198,124
Oct 18, 2024	0.22	0.27	0.22	0.27	0.27	15.88%	122,365
Oct 17, 2024	0.21	0.27	0.21	0.23	0.23	5.91%	93,687
Oct 16, 2024	0.30	0.30	0.21	0.22	0.22	-15.38%	87,100
Oct 15, 2024	0.25	0.30	0.24	0.26	0.26	1.74%	82,383
Oct 14, 2024	0.28	0.29	0.26	0.26	0.26	2.18%	12,077
Oct 11, 2024	0.26	0.27	0.25	0.25	0.25	-3.81%	1,172
Oct 10, 2024	0.25	0.29	0.24	0.26	0.26	-	166,024
Oct 9, 2024	0.26	0.32	0.25	0.26	0.26	4.00%	148,716
Oct 8, 2024	0.25	0.28	0.25	0.25	0.25	-	32,625
Oct 7, 2024	0.29	0.29	0.25	0.25	0.25	-17.37%	119,091
Oct 4, 2024	0.29	0.31	0.28	0.30	0.30	16.28%	66,319
Oct 3, 2024	0.30	0.30	0.26	0.26	0.26	-13.27%	35,945
Oct 2, 2024	0.22	0.34	0.19	0.30	0.30	50.00%	268,421
Oct 1, 2024	0.23	0.24	0.19	0.20	0.20	-14.91%	83,145
Sep 30, 2024	0.21	0.27	0.21	0.24	0.24	-5.98%	20,928
Sep 27, 2024	0.26	0.30	0.24	0.25	0.25	-9.83%	66,387