Biotricity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2024	0.40	0.45	0.32	0.40	0.40	8.11%	67,046
Nov 13, 2024	0.29	0.38	0.29	0.37	0.37	23.33%	112,294
Nov 12, 2024	0.30	0.34	0.26	0.30	0.30	0.17%	247,843
Nov 11, 2024	0.33	0.33	0.22	0.30	0.30	-11.91%	383,359
Nov 8, 2024	0.35	0.40	0.33	0.34	0.34	-5.56%	101,320
Nov 7, 2024	0.38	0.40	0.31	0.36	0.36	0.06%	86,287
Nov 6, 2024	0.40	0.40	0.32	0.36	0.36	2.83%	30,476
Nov 5, 2024	0.42	0.42	0.34	0.35	0.35	-2.10%	56,550
Nov 4, 2024	0.41	0.42	0.36	0.36	0.36	-12.83%	135,217
Nov 1, 2024	0.41	0.46	0.41	0.41	0.41	-	46,651
Oct 31, 2024	0.43	0.46	0.41	0.41	0.41	-7.41%	38,289
Oct 30, 2024	0.50	0.50	0.44	0.44	0.44	-1.60%	35,237
Oct 29, 2024	0.43	0.50	0.43	0.45	0.45	2.27%	36,809
Oct 28, 2024	0.43	0.50	0.43	0.44	0.44	-2.44%	23,932
Oct 25, 2024	0.46	0.46	0.43	0.45	0.45	-7.01%	11,161
Oct 24, 2024	0.54	0.58	0.48	0.49	0.49	-6.68%	45,502
Oct 23, 2024	0.57	0.64	0.48	0.52	0.52	-8.82%	59,942
Oct 22, 2024	0.40	0.57	0.34	0.57	0.57	69.64%	216,824
Oct 21, 2024	0.27	0.35	0.27	0.34	0.34	24.44%	198,124
Oct 18, 2024	0.22	0.27	0.22	0.27	0.27	15.88%	122,365
Oct 17, 2024	0.21	0.27	0.21	0.23	0.23	5.91%	93,687
Oct 16, 2024	0.30	0.30	0.21	0.22	0.22	-15.38%	87,100
Oct 15, 2024	0.25	0.30	0.24	0.26	0.26	1.74%	82,383
Oct 14, 2024	0.28	0.29	0.26	0.26	0.26	2.18%	12,077
Oct 11, 2024	0.26	0.27	0.25	0.25	0.25	-3.81%	1,172
Oct 10, 2024	0.25	0.29	0.24	0.26	0.26	-	166,024
Oct 9, 2024	0.26	0.32	0.25	0.26	0.26	4.00%	148,716
Oct 8, 2024	0.25	0.28	0.25	0.25	0.25	-	32,625
Oct 7, 2024	0.29	0.29	0.25	0.25	0.25	-17.37%	119,091
Oct 4, 2024	0.29	0.31	0.28	0.30	0.30	16.28%	66,319
Oct 3, 2024	0.30	0.30	0.26	0.26	0.26	-13.27%	35,945
Oct 2, 2024	0.22	0.34	0.19	0.30	0.30	50.00%	268,421
Oct 1, 2024	0.23	0.24	0.19	0.20	0.20	-14.91%	83,145
Sep 30, 2024	0.21	0.27	0.21	0.24	0.24	-5.98%	20,928
Sep 27, 2024	0.26	0.30	0.24	0.25	0.25	-9.83%	66,387
Sep 26, 2024	0.30	0.30	0.26	0.28	0.28	-3.30%	21,621
Sep 25, 2024	0.25	0.32	0.25	0.29	0.29	2.39%	37,751
Sep 24, 2024	0.29	0.30	0.26	0.28	0.28	-6.04%	23,211
Sep 23, 2024	0.32	0.35	0.30	0.30	0.30	-6.88%	61,275
Sep 20, 2024	0.34	0.34	0.30	0.32	0.32	6.67%	32,954
Sep 19, 2024	0.31	0.35	0.30	0.30	0.30	-4.15%	96,606
Sep 18, 2024	0.33	0.33	0.31	0.31	0.31	-4.28%	15,654
Sep 17, 2024	0.34	0.35	0.30	0.33	0.33	-	16,460
Sep 16, 2024	0.33	0.37	0.33	0.33	0.33	-15.94%	6,763
Sep 13, 2024	0.41	0.41	0.35	0.39	0.39	5.14%	27,972
Sep 12, 2024	0.36	0.38	0.36	0.37	0.37	0.54%	9,590
Sep 11, 2024	0.37	0.41	0.36	0.37	0.37	2.68%	4,606
Sep 10, 2024	0.37	0.39	0.35	0.36	0.36	-3.19%	19,180
Sep 9, 2024	0.39	0.39	0.37	0.37	0.37	-4.28%	2,133
Sep 6, 2024	0.37	0.40	0.37	0.39	0.39	-2.83%	2,463
Sep 5, 2024	0.42	0.42	0.38	0.40	0.40	1.79%	30,886
Sep 4, 2024	0.40	0.41	0.38	0.39	0.39	-4.63%	4,479
Sep 3, 2024	0.43	0.43	0.35	0.41	0.41	-1.07%	114,951
Aug 30, 2024	0.45	0.46	0.37	0.41	0.41	4.92%	7,235
Aug 29, 2024	0.38	0.44	0.38	0.40	0.40	1.28%	1,354
Aug 28, 2024	0.40	0.47	0.37	0.39	0.39	-13.34%	72,372
Aug 27, 2024	0.38	0.45	0.37	0.45	0.45	15.38%	10,575
Aug 26, 2024	0.40	0.46	0.38	0.39	0.39	-9.30%	53,101
Aug 23, 2024	0.49	0.49	0.43	0.43	0.43	-10.40%	91,819
Aug 22, 2024	0.42	0.48	0.42	0.48	0.48	14.81%	51,295
Aug 21, 2024	0.49	0.52	0.42	0.42	0.42	-12.92%	48,201
Aug 20, 2024	0.42	0.49	0.42	0.48	0.48	17.07%	139,531
Aug 19, 2024	0.40	0.47	0.40	0.41	0.41	2.12%	38,224
Aug 16, 2024	0.42	0.44	0.40	0.40	0.40	-4.40%	52,286
Aug 15, 2024	0.41	0.44	0.41	0.42	0.42	-2.51%	3,541
Aug 14, 2024	0.39	0.44	0.37	0.43	0.43	1.60%	41,110
Aug 13, 2024	0.43	0.43	0.38	0.42	0.42	-1.40%	115,248
Aug 12, 2024	0.48	0.48	0.40	0.43	0.43	-7.33%	136,532
Aug 9, 2024	0.44	0.51	0.43	0.46	0.46	-5.31%	66,679
Aug 8, 2024	0.59	0.59	0.44	0.49	0.49	-15.52%	101,755
Aug 7, 2024	0.50	0.62	0.50	0.58	0.58	16.00%	47,651
Aug 6, 2024	0.57	0.76	0.48	0.50	0.50	-24.24%	234,966
Aug 5, 2024	0.42	0.71	0.38	0.66	0.66	42.52%	321,495
Aug 2, 2024	0.63	0.65	0.44	0.46	0.46	-28.31%	532,001
Aug 1, 2024	0.66	0.69	0.62	0.65	0.65	-6.47%	124,126
Jul 31, 2024	0.71	0.75	0.68	0.69	0.69	-4.80%	59,157
Jul 30, 2024	0.67	0.74	0.63	0.73	0.73	3.64%	158,062
Jul 29, 2024	0.76	0.77	0.66	0.70	0.70	-6.67%	49,855
Jul 26, 2024	0.76	0.79	0.75	0.75	0.75	-2.55%	23,095
Jul 25, 2024	0.80	0.82	0.74	0.77	0.77	0.61%	31,477
Jul 24, 2024	0.80	0.83	0.76	0.76	0.76	-7.06%	72,590
Jul 23, 2024	0.87	0.87	0.80	0.82	0.82	-1.56%	61,802
Jul 22, 2024	0.89	0.89	0.82	0.84	0.84	1.46%	36,491
Jul 19, 2024	0.84	0.89	0.82	0.82	0.82	-2.37%	19,407
Jul 18, 2024	0.90	0.90	0.82	0.84	0.84	-5.29%	49,210
Jul 17, 2024	0.89	0.91	0.89	0.89	0.89	1.09%	47,683
Jul 16, 2024	0.87	0.90	0.85	0.88	0.88	0.74%	31,058
Jul 15, 2024	0.91	0.92	0.85	0.88	0.88	-1.13%	64,485
Jul 12, 2024	0.92	0.97	0.88	0.89	0.89	-1.64%	246,110
Jul 11, 2024	0.83	1.01	0.80	0.90	0.90	16.01%	384,400
Jul 10, 2024	0.74	0.80	0.70	0.78	0.78	6.25%	71,956
Jul 9, 2024	0.80	0.81	0.73	0.73	0.73	-5.19%	76,290
Jul 8, 2024	0.86	0.86	0.75	0.77	0.77	0.57%	92,269
Jul 5, 2024	0.80	0.83	0.77	0.77	0.77	-2.52%	39,200
Jul 3, 2024	0.77	0.90	0.71	0.79	0.79	3.34%	62,539
Jul 2, 2024	0.80	0.85	0.75	0.76	0.76	-4.88%	72,119
Jul 1, 2024	0.88	0.90	0.80	0.80	0.80	-11.19%	57,009
Jun 28, 2024	0.94	0.95	0.86	0.90	0.90	-2.94%	53,913
Jun 27, 2024	0.94	0.96	0.85	0.93	0.93	6.55%	49,169
Jun 26, 2024	0.94	0.94	0.86	0.87	0.87	-2.25%	65,468