Biotricity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 17, 2025	0.46	0.51	0.44	0.50	0.50	-0.17%	12,271
Mar 14, 2025	0.45	0.53	0.45	0.50	0.50	0.17%	8,035
Mar 13, 2025	0.54	0.54	0.50	0.50	0.50	-3.85%	140,252
Mar 12, 2025	0.50	0.61	0.50	0.52	0.52	-1.87%	42,159
Mar 11, 2025	0.54	0.56	0.50	0.53	0.53	-1.87%	38,325
Mar 10, 2025	0.52	0.56	0.52	0.54	0.54	-2.60%	3,220
Mar 7, 2025	0.52	0.56	0.52	0.55	0.55	6.04%	17,883
Mar 6, 2025	0.54	0.54	0.50	0.52	0.52	1.51%	9,166
Mar 5, 2025	0.52	0.54	0.52	0.52	0.52	-0.96%	14,074
Mar 4, 2025	0.51	0.55	0.51	0.52	0.52	-5.45%	23,899
Mar 3, 2025	0.64	0.64	0.50	0.55	0.55	3.66%	40,491
Feb 28, 2025	0.62	0.62	0.52	0.53	0.53	-15.78%	45,969
Feb 27, 2025	0.74	0.74	0.58	0.63	0.63	-10.00%	19,892
Feb 26, 2025	0.62	0.74	0.62	0.70	0.70	12.90%	14,119
Feb 25, 2025	0.74	0.83	0.62	0.62	0.62	-15.39%	88,744
Feb 24, 2025	0.66	0.76	0.65	0.73	0.73	13.61%	83,681
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