Biotricity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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	-6.31%	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	1.88%	5,047
Sep 25, 2025	0.52	0.60	0.51	0.58	0.58	2.53%	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