Skip to main content
Biotricity, Inc. (BTCY)
OTCMKTS · Delayed Price · Currency is USD
0.230
-0.007 (-2.90%)
At close: Mar 6, 2026

Biotricity Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.240.250.230.230.23-2.91%21,968
Mar 5, 20260.250.250.220.240.24-11.27%104,496
Mar 4, 20260.290.300.270.270.270.11%9,158
Mar 3, 20260.270.290.270.270.270.08%4,046
Mar 2, 20260.270.270.270.270.271.99%130
Feb 27, 20260.250.270.250.260.263.49%2,673
Feb 26, 20260.280.300.250.250.25-6.62%4,367
Feb 25, 20260.280.300.270.270.27-3.43%27,873
Feb 24, 20260.240.290.240.280.288.57%5,924
Feb 23, 20260.220.260.220.260.26-6.22%3,534
Feb 20, 20260.260.280.250.280.274.44%69,736
Feb 19, 20260.240.260.240.260.266.77%7,773
Feb 18, 20260.220.250.210.250.25-2.38%64,273
Feb 17, 20260.240.260.240.250.25-3.95%17,828
Feb 13, 20260.200.260.200.260.269.58%13,860
Feb 12, 20260.250.250.230.240.24-52,335
Feb 11, 20260.270.290.200.240.24-16.05%240,951
Feb 10, 20260.270.300.270.290.29-4.64%1,935
Feb 9, 20260.300.300.290.300.308.35%4,477
Feb 6, 20260.280.300.280.280.2810.68%22,182
Feb 5, 20260.250.270.250.250.25-4.43%10,974
Feb 4, 20260.310.310.250.260.262.27%12,012
Feb 3, 20260.280.310.250.260.26-5.26%24,317
Feb 2, 20260.300.310.270.270.27-6.99%19,566
Jan 30, 20260.300.310.290.290.29-6.32%5,390
Jan 29, 20260.320.320.290.310.313.30%1,794
Jan 28, 20260.300.310.280.300.30-3.16%17,737
Jan 27, 20260.300.310.300.310.315.91%2,033
Jan 26, 20260.280.310.280.290.290.17%62,445
Jan 23, 20260.300.300.280.290.291.11%46,134
Jan 22, 20260.280.300.280.290.293.14%57,032
Jan 21, 20260.280.300.280.280.28-77,506
Jan 20, 20260.290.310.280.280.28-5.56%50,130
Jan 16, 20260.290.310.290.300.30-1.17%50,091
Jan 15, 20260.290.300.290.300.305.04%1,118
Jan 14, 20260.300.310.290.290.29-4.80%19,017
Jan 13, 20260.300.330.300.300.30-51,470
Jan 12, 20260.310.320.300.300.30-3.75%125,970
Jan 9, 20260.310.320.280.310.31-1.92%70,132
Jan 8, 20260.300.320.300.320.3212.70%141,137
Jan 7, 20260.290.290.280.280.280.71%220,163
Jan 6, 20260.290.300.250.280.28-1.86%278,255
Jan 5, 20260.280.310.280.290.29-4.90%87,312
Jan 2, 20260.300.320.300.300.30-22,552
Dec 31, 20250.290.320.290.300.303.84%173,300
Dec 30, 20250.260.300.260.290.295.05%112,687
Dec 29, 20250.270.280.240.280.28-380,899
Dec 26, 20250.320.340.230.280.28-17.74%551,486
Dec 24, 20250.370.370.330.330.331.30%17,851
Dec 23, 20250.380.380.310.330.33-9.59%136,422
Dec 22, 20250.370.420.350.370.37-6.41%59,876
Dec 19, 20250.370.400.370.390.39-2.50%2,726
Dec 18, 20250.330.400.330.400.4014.94%81,622
Dec 17, 20250.380.380.330.350.35-8.40%71,742
Dec 16, 20250.340.380.320.380.3811.74%52,321
Dec 15, 20250.350.350.310.340.34-107,135
Dec 12, 20250.360.370.320.340.34-3.02%49,766
Dec 11, 20250.390.400.350.350.35-6.51%111,887
Dec 10, 20250.460.460.380.380.38-20.21%308,804
Dec 9, 20250.460.490.460.470.474.42%3,969
Dec 8, 20250.470.490.450.450.45-8.14%7,483
Dec 5, 20250.450.490.450.490.498.65%28,926
Dec 4, 20250.510.510.450.450.45-5.11%32,818
Dec 3, 20250.480.490.460.480.48-5.41%9,700
Dec 2, 20250.450.530.450.500.50-5.74%21,493
Dec 1, 20250.470.530.450.530.5311.06%38,094
Nov 28, 20250.500.510.450.480.48-4.02%31,674
Nov 26, 20250.580.580.500.500.50-1.94%13,489
Nov 25, 20250.450.520.450.510.519.63%15,236
Nov 24, 20250.520.520.450.470.473.38%47,337
Nov 20, 20250.480.480.450.450.45-10.00%5,413
Nov 19, 20250.470.520.440.500.502.04%59,475
Nov 18, 20250.490.490.460.490.49-5.77%38,930
Nov 17, 20250.550.580.490.520.52-9.06%26,152
Nov 14, 20250.510.570.500.570.577.89%21,604
Nov 13, 20250.530.530.510.530.53-0.93%8,921
Nov 12, 20250.540.570.540.540.54-1.85%36,914
Nov 11, 20250.580.580.550.550.55-2.66%25,361
Nov 10, 20250.520.590.520.560.561.82%26,810
Nov 7, 20250.560.570.510.550.55-3.42%16,083
Nov 6, 20250.540.570.510.570.57-0.85%11,569
Nov 5, 20250.540.580.540.570.576.37%4,541
Nov 4, 20250.540.550.540.540.540.54%1,303
Nov 3, 20250.530.590.520.540.54-5.76%23,921
Oct 31, 20250.560.570.510.570.573.64%114,923
Oct 30, 20250.550.580.550.550.55-4.86%14,202
Oct 29, 20250.630.630.550.580.58-2.03%22,516
Oct 28, 20250.630.650.590.590.59-9.17%28,018
Oct 27, 20250.580.650.580.650.6511.23%44,035
Oct 24, 20250.580.650.540.580.58-4.26%31,361
Oct 23, 20250.520.700.520.610.6113.87%32,635
Oct 22, 20250.600.690.540.540.54-5.20%36,602
Oct 21, 20250.540.570.530.570.578.67%30,505
Oct 20, 20250.610.660.440.520.52-18.75%442,856
Oct 17, 20250.660.660.580.640.643.23%20,235
Oct 16, 20250.720.750.620.620.62-12.68%96,894
Oct 15, 20250.610.720.610.710.719.23%138,850
Oct 14, 20250.640.660.610.650.656.21%27,951
Oct 13, 20250.700.700.610.610.613.55%30,452
Oct 10, 20250.690.710.590.590.59-11.79%32,565