Skip to main content
Biotricity, Inc. (BTCY)
OTCMKTS · Delayed Price · Currency is USD
0.225
-0.005 (-2.17%)
Apr 28, 2026, 3:47 PM EST

Biotricity Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.240.250.220.230.23-1.30%18,035
Apr 27, 20260.240.240.230.230.23-3.97%2,166
Apr 24, 20260.210.240.210.240.242.00%7,457
Apr 23, 20260.210.250.210.230.23-5,065
Apr 22, 20260.230.250.220.230.233.89%31,849
Apr 21, 20260.250.260.230.230.23-1.74%19,763
Apr 20, 20260.240.240.220.230.23-3.36%48,319
Apr 17, 20260.240.270.240.240.24-11.98%31,927
Apr 16, 20260.250.270.240.270.270.19%33,319
Apr 15, 20260.250.280.230.270.2713.88%11,611
Apr 14, 20260.240.250.220.240.24-0.21%40,291
Apr 13, 20260.240.240.230.240.24-3.14%2,820
Apr 10, 20260.290.300.230.250.25-5.29%26,785
Apr 9, 20260.240.270.230.260.268.01%52,856
Apr 8, 20260.260.260.230.240.242.00%12,491
Apr 7, 20260.270.270.230.240.246.67%11,630
Apr 6, 20260.220.240.220.220.22-6.45%12,779
Apr 2, 20260.220.240.220.240.24-2.40%36,635
Apr 1, 20260.240.240.230.240.242.25%11,733
Mar 31, 20260.240.280.240.240.24-9.23%20,454
Mar 30, 20260.280.280.260.260.26-1.89%3,126
Mar 27, 20260.270.270.260.270.276.00%66,415
Mar 26, 20260.220.290.220.250.2513.64%355,696
Mar 25, 20260.210.220.210.220.22-10.71%13,494
Mar 24, 20260.260.270.230.250.25-1.40%5,677
Mar 23, 20260.220.260.220.250.2512.92%43,446
Mar 20, 20260.240.260.210.220.22-3.78%165,877
Mar 19, 20260.210.260.210.230.239.52%175,747
Mar 18, 20260.270.270.200.210.21-16.00%251,559
Mar 17, 20260.270.270.230.250.25-2.15%17,042
Mar 16, 20260.270.270.250.260.26-3.91%16,635
Mar 13, 20260.250.270.240.270.2715.61%11,290
Mar 12, 20260.230.230.230.230.23-37,870
Mar 11, 20260.240.240.230.230.23-2.34%23,079
Mar 10, 20260.240.240.240.240.240.21%913
Mar 9, 20260.240.240.230.240.242.17%48,231
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