Biotricity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	0.50	0.54	0.48	0.50	0.50	-1.96%	11,980
May 27, 2025	0.52	0.54	0.51	0.51	0.51	-	18,070
May 23, 2025	0.50	0.52	0.48	0.51	0.51	-1.92%	13,207
May 22, 2025	0.45	0.52	0.45	0.52	0.52	-	1,759
May 21, 2025	0.50	0.52	0.50	0.52	0.52	10.59%	3,970
May 20, 2025	0.49	0.49	0.47	0.47	0.47	2.22%	8,838
May 19, 2025	0.45	0.55	0.43	0.46	0.46	-4.51%	70,624
May 16, 2025	0.43	0.52	0.43	0.48	0.48	16.93%	28,069
May 15, 2025	0.44	0.45	0.41	0.41	0.41	-15.92%	44,157
May 14, 2025	0.52	0.53	0.47	0.49	0.49	-5.22%	30,273
May 13, 2025	0.52	0.52	0.46	0.52	0.52	0.60%	19,216
May 12, 2025	0.53	0.58	0.47	0.51	0.51	0.76%	24,571
May 9, 2025	0.52	0.52	0.51	0.51	0.51	-	1,684
May 8, 2025	0.47	0.54	0.47	0.51	0.51	-1.89%	13,922
May 7, 2025	0.56	0.63	0.51	0.52	0.52	-6.26%	35,736
May 6, 2025	0.51	0.60	0.51	0.55	0.55	12.70%	24,954
May 5, 2025	0.56	0.56	0.47	0.49	0.49	-1.60%	11,751
May 2, 2025	0.48	0.52	0.48	0.50	0.50	4.12%	60,483
May 1, 2025	0.48	0.50	0.48	0.48	0.48	6.71%	43,740
Apr 30, 2025	0.43	0.47	0.43	0.45	0.45	4.65%	16,784
Apr 29, 2025	0.47	0.48	0.43	0.43	0.43	-6.54%	19,979
Apr 28, 2025	0.49	0.49	0.42	0.46	0.46	0.02%	13,631
Apr 25, 2025	0.48	0.48	0.44	0.46	0.46	4.55%	21,768
Apr 24, 2025	0.45	0.46	0.42	0.44	0.44	-2.20%	25,812
Apr 23, 2025	0.45	0.46	0.42	0.45	0.45	-2.72%	49,427
Apr 22, 2025	0.48	0.48	0.43	0.46	0.46	7.56%	28,082
Apr 21, 2025	0.52	0.52	0.43	0.43	0.43	2.38%	11,559
Apr 17, 2025	0.50	0.50	0.42	0.42	0.42	-16.00%	19,488
Apr 16, 2025	0.44	0.53	0.42	0.50	0.50	20.54%	45,157
Apr 15, 2025	0.43	0.49	0.40	0.41	0.41	-1.24%	24,524
Apr 14, 2025	0.47	0.47	0.38	0.42	0.42	0.20%	20,469
Apr 11, 2025	0.36	0.43	0.36	0.42	0.42	27.02%	42,301
Apr 10, 2025	0.47	0.47	0.33	0.33	0.33	-13.16%	31,470
Apr 9, 2025	0.38	0.38	0.37	0.38	0.38	-	14,449
Apr 8, 2025	0.33	0.43	0.33	0.38	0.38	23.58%	75,725
Apr 7, 2025	0.33	0.34	0.30	0.31	0.31	-12.14%	48,345
Apr 4, 2025	0.34	0.38	0.29	0.35	0.35	-0.14%	49,884
Apr 3, 2025	0.34	0.35	0.31	0.35	0.35	9.53%	17,285
Apr 2, 2025	0.37	0.42	0.32	0.32	0.32	-15.79%	34,342
Apr 1, 2025	0.35	0.42	0.32	0.38	0.38	11.76%	75,316
Mar 31, 2025	0.36	0.40	0.34	0.34	0.34	-18.43%	28,406
Mar 28, 2025	0.38	0.42	0.36	0.42	0.42	10.89%	8,647
Mar 27, 2025	0.38	0.38	0.38	0.38	0.38	-9.64%	2,093
Mar 26, 2025	0.36	0.42	0.36	0.42	0.42	-0.36%	36,643
Mar 25, 2025	0.38	0.42	0.36	0.42	0.42	-4.57%	22,824
Mar 24, 2025	0.49	0.49	0.38	0.44	0.44	-7.68%	25,432
Mar 21, 2025	0.39	0.47	0.39	0.47	0.47	24.70%	16,058
Mar 20, 2025	0.40	0.42	0.38	0.38	0.38	-14.12%	27,397
Mar 19, 2025	0.46	0.47	0.43	0.44	0.44	5.48%	5,089
Mar 18, 2025	0.45	0.51	0.40	0.42	0.42	-16.10%	26,001