Biotricity, Inc. (BTCY)
OTCMKTS · Delayed Price · Currency is USD
0.0749
+0.0119 (18.89%)
Sep 30, 2026, 11:39 AM EST
Biotricity Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 5.89% | 26,596 |
| Sep 29, 2026 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -15.78% | 26,699 |
| Sep 28, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 6.86% | 242,288 |
| Sep 25, 2026 | 0.08 | 0.08 | 0.06 | 0.07 | 0.07 | 0.50% | 39,720 |
| Sep 24, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -7.13% | 47,981 |
| Sep 23, 2026 | 0.07 | 0.09 | 0.07 | 0.08 | 0.08 | 6.84% | 93,681 |
| Sep 22, 2026 | 0.08 | 0.09 | 0.07 | 0.07 | 0.07 | -12.25% | 100,986 |
| Sep 21, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -5.38% | 22,610 |
| Sep 18, 2026 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -2.40% | 35,512 |
| Sep 17, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -6.35% | 12,825 |
| Sep 16, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -3.14% | 78,876 |
| Sep 15, 2026 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -11.57% | 6,000 |
| Sep 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 13.68% | 1,317 |
| Sep 11, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.56% | 57,410 |
| Sep 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 3,922 |
| Sep 8, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 13,626 |
| Sep 4, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.57% | 801 |
| Sep 3, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -5.15% | 8,692 |
| Sep 2, 2026 | 0.10 | 0.12 | 0.10 | 0.10 | 0.10 | 0.29% | 14,131 |
| Sep 1, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -16.53% | 5,712 |
| Aug 31, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.16% | 4,792 |
| Aug 28, 2026 | 0.13 | 0.13 | 0.10 | 0.12 | 0.12 | 12.97% | 927 |
| Aug 27, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.38% | 13,590 |
| Aug 26, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 4.64% | 13,724 |
| Aug 25, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 2.03% | 7,477 |
| Aug 24, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -13.54% | 1,071 |
| Aug 21, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 7.62% | 12,687 |
| Aug 20, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 2,771 |
| Aug 18, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 5.82% | 22,340 |
| Aug 17, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -1.59% | 452 |
| Aug 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.69% | 1,005 |
| Aug 13, 2026 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | 7.27% | 33,163 |
| Aug 12, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 1.24% | 89,124 |
| Aug 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 6.00% | 6,276 |
| Aug 10, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -2.38% | 1,834 |
| Aug 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 1,999 |
| Aug 6, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 3.46% | 12,243 |
| Aug 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.98% | 170 |
| Aug 4, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 7.44% | 5,948 |
| Aug 3, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -10.91% | 22,059 |
| Jul 31, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 7,842 |
| Jul 30, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 9.67% | 12,270 |
| Jul 29, 2026 | 0.11 | 0.13 | 0.10 | 0.10 | 0.10 | -12.22% | 3,583 |
| Jul 23, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | -2.47% | 8,428 |
| Jul 22, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 6.27% | 73,479 |
| Jul 21, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 4.00% | 8,733 |
| Jul 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.03% | 21,234 |
| Jul 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.18% | 10,518 |
| Jul 16, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.83% | 1,574 |
| Jul 15, 2026 | 0.09 | 0.12 | 0.09 | 0.12 | 0.12 | 20.98% | 32,378 |