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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.3	0.3	0.3	0.33	0.3	50,106
January 12, 2026	0.31	0.3	0.3	0.32	0.3	127,720
January 09, 2026	0.31	0.31	0.31	0.32	0.28	70,132
January 08, 2026	0.3	0.32	0.32	0.32	0.3	141,137
January 07, 2026	0.29	0.28	0.28	0.29	0.28	220,163
January 06, 2026	0.28	0.28	0.28	0.3	0.25	278,255
January 05, 2026	0.28	0.29	0.29	0.31	0.28	87,312
January 02, 2026	0.3	0.3	0.3	0.32	0.3	22,552
December 31, 2025	0.29	0.3	0.3	0.32	0.29	173,300
December 30, 2025	0.26	0.29	0.29	0.3	0.26	112,687
December 29, 2025	0.27	0.28	0.28	0.28	0.24	380,899
December 26, 2025	0.32	0.28	0.28	0.34	0.23	551,486
December 24, 2025	0.37	0.33	0.33	0.37	0.33	17,851
December 23, 2025	0.38	0.33	0.33	0.38	0.31	136,422
December 22, 2025	0.37	0.37	0.37	0.42	0.35	59,876
December 19, 2025	0.37	0.39	0.39	0.4	0.37	55,677
December 18, 2025	0.33	0.4	0.4	0.4	0.33	81,622
December 17, 2025	0.38	0.35	0.35	0.38	0.33	71,742
December 16, 2025	0.34	0.38	0.38	0.38	0.32	52,321
December 15, 2025	0.35	0.34	0.34	0.35	0.31	107,135
December 12, 2025	0.36	0.34	0.34	0.37	0.32	49,766
December 11, 2025	0.39	0.35	0.35	0.4	0.35	111,887
December 10, 2025	0.46	0.38	0.38	0.46	0.38	308,804
December 09, 2025	0.46	0.47	0.47	0.49	0.46	3,969
December 08, 2025	0.47	0.45	0.45	0.49	0.45	7,483
December 05, 2025	0.45	0.49	0.49	0.49	0.45	28,926
December 04, 2025	0.51	0.45	0.45	0.51	0.45	32,818
December 03, 2025	0.48	0.48	0.48	0.49	0.46	9,700
December 02, 2025	0.45	0.5	0.5	0.53	0.45	21,493
December 01, 2025	0.47	0.53	0.53	0.53	0.45	38,094
November 28, 2025	0.5	0.48	0.48	0.51	0.45	31,674
November 26, 2025	0.57	0.5	0.5	0.57	0.5	13,489
November 25, 2025	0.45	0.51	0.51	0.52	0.45	15,236
November 24, 2025	0.52	0.47	0.47	0.52	0.45	47,337
November 21, 2025	0.45	0.45	0.45	0.45	0.45	20
November 20, 2025	0.48	0.45	0.45	0.48	0.45	5,413
November 19, 2025	0.47	0.5	0.5	0.52	0.44	59,475
November 18, 2025	0.49	0.49	0.49	0.49	0.46	38,930
November 17, 2025	0.55	0.52	0.52	0.57	0.49	26,152
November 14, 2025	0.51	0.57	0.57	0.57	0.5	21,604
November 13, 2025	0.53	0.53	0.53	0.53	0.51	8,921
November 12, 2025	0.54	0.54	0.54	0.57	0.54	36,914
November 11, 2025	0.58	0.55	0.55	0.58	0.55	25,361
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

Biotricity, Inc. (BTCY) OTC