Biotricity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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