Biotricity, Inc. - BTCY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	0.52	0.56	0.56	0.59	0.52	26,810
November 07, 2025	0.56	0.55	0.55	0.57	0.51	16,083
November 06, 2025	0.54	0.57	0.57	0.57	0.51	11,569
November 05, 2025	0.54	0.57	0.57	0.58	0.54	4,541
November 04, 2025	0.54	0.54	0.54	0.55	0.54	1,303
November 03, 2025	0.53	0.54	0.54	0.59	0.52	23,921
October 31, 2025	0.56	0.57	0.57	0.57	0.51	114,923
October 30, 2025	0.55	0.55	0.55	0.58	0.55	14,202
October 29, 2025	0.63	0.58	0.58	0.63	0.55	22,516
October 28, 2025	0.63	0.59	0.59	0.65	0.59	28,018
October 27, 2025	0.58	0.65	0.65	0.65	0.58	44,035
October 24, 2025	0.58	0.58	0.58	0.65	0.54	31,361
October 23, 2025	0.52	0.61	0.61	0.7	0.52	32,635
October 22, 2025	0.6	0.54	0.54	0.69	0.54	36,602
October 21, 2025	0.54	0.57	0.57	0.57	0.53	30,505
October 20, 2025	0.61	0.52	0.52	0.66	0.44	442,856
October 17, 2025	0.66	0.64	0.64	0.66	0.58	20,235
October 16, 2025	0.72	0.62	0.62	0.75	0.62	96,894
October 15, 2025	0.61	0.71	0.71	0.72	0.61	138,850
October 14, 2025	0.64	0.65	0.65	0.66	0.61	27,951
October 13, 2025	0.7	0.61	0.61	0.7	0.61	30,452
October 10, 2025	0.69	0.59	0.59	0.71	0.59	32,565
October 09, 2025	0.51	0.67	0.67	0.72	0.51	172,059
October 08, 2025	0.49	0.52	0.52	0.56	0.49	36,666
October 07, 2025	0.5	0.48	0.48	0.54	0.48	14,184
October 06, 2025	0.52	0.49	0.49	0.57	0.48	67,759
October 03, 2025	0.53	0.52	0.52	0.56	0.49	66,431
October 02, 2025	0.5	0.55	0.55	0.55	0.5	14,220
October 01, 2025	0.46	0.52	0.52	0.54	0.46	7,940
September 30, 2025	0.53	0.53	0.53	0.56	0.5	47,075
September 29, 2025	0.55	0.54	0.54	0.56	0.53	45,292
September 26, 2025	0.59	0.59	0.59	0.59	0.57	5,047
September 25, 2025	0.52	0.58	0.58	0.58	0.51	18,518
September 24, 2025	0.57	0.56	0.56	0.59	0.56	12,761
September 23, 2025	0.6	0.57	0.57	0.6	0.56	15,449
September 22, 2025	0.63	0.61	0.61	0.63	0.6	10,058
September 19, 2025	0.62	0.63	0.63	0.63	0.62	7,580
September 18, 2025	0.62	0.62	0.62	0.63	0.61	23,495
September 17, 2025	0.67	0.63	0.63	0.67	0.61	19,491
September 16, 2025	0.68	0.67	0.67	0.7	0.67	10,519
September 15, 2025	0.67	0.68	0.68	0.71	0.67	10,778
September 12, 2025	0.66	0.73	0.73	0.73	0.66	7,183
September 11, 2025	0.7	0.73	0.73	0.73	0.64	19,302
September 10, 2025	0.61	0.66	0.66	0.75	0.61	14,577
September 09, 2025	0.7	0.61	0.61	0.72	0.61	37,008
September 08, 2025	0.64	0.71	0.71	0.71	0.64	18,372
September 05, 2025	0.7	0.67	0.69	0.7	0.67	58,050
September 04, 2025	0.58	0.6	0.6	0.67	0.58	5,588
September 03, 2025	0.63	0.67	0.67	0.73	0.56	90,435
September 02, 2025	0.55	0.58	0.58	0.59	0.5	13,718
August 29, 2025	0.64	0.54	0.54	0.64	0.54	19,072
August 28, 2025	0.6	0.57	0.57	0.6	0.53	4,755
August 27, 2025	0.51	0.6	0.6	0.65	0.51	11,103
August 26, 2025	0.68	0.57	0.57	0.68	0.51	78,869
August 25, 2025	0.57	0.65	0.65	0.7	0.5	49,870
August 22, 2025	0.48	0.53	0.53	0.56	0.48	9,323
August 21, 2025	0.5	0.48	0.48	0.5	0.47	25,880
August 20, 2025	0.52	0.5	0.5	0.52	0.48	25,027
August 19, 2025	0.63	0.55	0.55	0.63	0.48	44,709
August 18, 2025	0.61	0.63	0.63	0.64	0.6	33,999

Biotricity, Inc. (BTCY) OTC