Biotricity, Inc. (BTCY)
OTCMKTS · Delayed Price · Currency is USD
0.2380
-0.0324 (-11.98%)
At close: Apr 17, 2026
Biotricity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 0.24 | 0.27 | 0.24 | 0.24 | 0.24 | -11.98% | 31,927 |
| Apr 16, 2026 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | 0.19% | 33,319 |
| Apr 15, 2026 | 0.25 | 0.28 | 0.23 | 0.27 | 0.27 | 13.88% | 11,611 |
| Apr 14, 2026 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | -0.21% | 40,291 |
| Apr 13, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -3.14% | 2,820 |
| Apr 10, 2026 | 0.29 | 0.30 | 0.23 | 0.25 | 0.25 | -5.29% | 26,785 |
| Apr 9, 2026 | 0.24 | 0.27 | 0.23 | 0.26 | 0.26 | 8.01% | 52,856 |
| Apr 8, 2026 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | 2.00% | 12,491 |
| Apr 7, 2026 | 0.27 | 0.27 | 0.23 | 0.24 | 0.24 | 6.67% | 11,630 |
| Apr 6, 2026 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | -6.45% | 12,779 |
| Apr 2, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | -2.40% | 36,635 |
| Apr 1, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.25% | 11,733 |
| Mar 31, 2026 | 0.24 | 0.28 | 0.24 | 0.24 | 0.24 | -9.23% | 20,454 |
| Mar 30, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -1.89% | 3,126 |
| Mar 27, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 6.00% | 66,415 |
| Mar 26, 2026 | 0.22 | 0.29 | 0.22 | 0.25 | 0.25 | 13.64% | 355,696 |
| Mar 25, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -10.71% | 13,494 |
| Mar 24, 2026 | 0.26 | 0.27 | 0.23 | 0.25 | 0.25 | -1.40% | 5,677 |
| Mar 23, 2026 | 0.22 | 0.26 | 0.22 | 0.25 | 0.25 | 12.92% | 43,446 |
| Mar 20, 2026 | 0.24 | 0.26 | 0.21 | 0.22 | 0.22 | -3.78% | 165,877 |
| Mar 19, 2026 | 0.21 | 0.26 | 0.21 | 0.23 | 0.23 | 9.52% | 175,747 |
| Mar 18, 2026 | 0.27 | 0.27 | 0.20 | 0.21 | 0.21 | -16.00% | 251,559 |
| Mar 17, 2026 | 0.27 | 0.27 | 0.23 | 0.25 | 0.25 | -2.15% | 17,042 |
| Mar 16, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.91% | 16,635 |
| Mar 13, 2026 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | 15.61% | 11,290 |
| Mar 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 37,870 |
| Mar 11, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.34% | 23,079 |
| Mar 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.21% | 913 |
| Mar 9, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 48,231 |
| Mar 6, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -2.91% | 21,968 |
| Mar 5, 2026 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | -11.27% | 104,496 |
| Mar 4, 2026 | 0.29 | 0.30 | 0.27 | 0.27 | 0.27 | 0.11% | 9,158 |
| Mar 3, 2026 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | 0.08% | 4,046 |
| Mar 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.99% | 130 |
| Feb 27, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 3.49% | 2,673 |
| Feb 26, 2026 | 0.28 | 0.30 | 0.25 | 0.25 | 0.25 | -6.62% | 4,367 |
| Feb 25, 2026 | 0.28 | 0.30 | 0.27 | 0.27 | 0.27 | -3.43% | 27,873 |
| Feb 24, 2026 | 0.24 | 0.29 | 0.24 | 0.28 | 0.28 | 8.57% | 5,924 |
| Feb 23, 2026 | 0.22 | 0.26 | 0.22 | 0.26 | 0.26 | -6.22% | 3,534 |
| Feb 20, 2026 | 0.26 | 0.28 | 0.25 | 0.28 | 0.27 | 4.44% | 69,736 |
| Feb 19, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 6.77% | 7,773 |
| Feb 18, 2026 | 0.22 | 0.25 | 0.21 | 0.25 | 0.25 | -2.38% | 64,273 |
| Feb 17, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | -3.95% | 17,828 |
| Feb 13, 2026 | 0.20 | 0.26 | 0.20 | 0.26 | 0.26 | 9.58% | 13,860 |
| Feb 12, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | - | 52,335 |
| Feb 11, 2026 | 0.27 | 0.29 | 0.20 | 0.24 | 0.24 | -16.05% | 240,951 |
| Feb 10, 2026 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | -4.64% | 1,935 |
| Feb 9, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 8.35% | 4,477 |
| Feb 6, 2026 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | 10.68% | 22,182 |
| Feb 5, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -4.43% | 10,974 |