Biotricity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	0.27	0.27	0.26	0.26	-	-5.45%	69,989
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
Dec 2, 2025	0.45	0.53	0.45	0.50	0.50	-5.74%	21,493
Dec 1, 2025	0.47	0.53	0.45	0.53	0.53	11.06%	38,094
Nov 28, 2025	0.50	0.51	0.45	0.48	0.48	-4.02%	31,674
Nov 26, 2025	0.58	0.58	0.50	0.50	0.50	-1.94%	13,489
Nov 25, 2025	0.45	0.52	0.45	0.51	0.51	9.63%	15,236
Nov 24, 2025	0.52	0.52	0.45	0.47	0.47	3.38%	47,337
Nov 20, 2025	0.48	0.48	0.45	0.45	0.45	-10.00%	5,413
Nov 19, 2025	0.47	0.52	0.44	0.50	0.50	2.04%	59,475
Nov 18, 2025	0.49	0.49	0.46	0.49	0.49	-5.77%	38,930
Nov 17, 2025	0.55	0.58	0.49	0.52	0.52	-9.06%	26,152
Nov 14, 2025	0.51	0.57	0.50	0.57	0.57	7.89%	21,604
Nov 13, 2025	0.53	0.53	0.51	0.53	0.53	-0.93%	8,921
Nov 12, 2025	0.54	0.57	0.54	0.54	0.54	-1.85%	36,914
Nov 11, 2025	0.58	0.58	0.55	0.55	0.55	-2.66%	25,361
Nov 10, 2025	0.52	0.59	0.52	0.56	0.56	1.82%	26,810
Nov 7, 2025	0.56	0.57	0.51	0.55	0.55	-3.42%	16,083
Nov 6, 2025	0.54	0.57	0.51	0.57	0.57	-0.85%	11,569
Nov 5, 2025	0.54	0.58	0.54	0.57	0.57	6.37%	4,541
Nov 4, 2025	0.54	0.55	0.54	0.54	0.54	0.54%	1,303
Nov 3, 2025	0.53	0.59	0.52	0.54	0.54	-5.76%	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	11.23%	44,035
Oct 24, 2025	0.58	0.65	0.54	0.58	0.58	-4.26%	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