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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.26	0.27	0.27	0.28	0.25	69,736
February 19, 2026	0.24	0.26	0.26	0.26	0.24	7,773
February 18, 2026	0.22	0.25	0.25	0.25	0.21	64,273
February 17, 2026	0.24	0.25	0.25	0.26	0.24	17,828
February 13, 2026	0.2	0.26	0.26	0.26	0.2	13,860
February 12, 2026	0.25	0.24	0.24	0.25	0.23	52,335
February 11, 2026	0.27	0.24	0.24	0.29	0.2	240,951
February 10, 2026	0.27	0.27	0.27	0.27	0.27	150
February 09, 2026	0.3	0.3	0.3	0.3	0.29	4,477
February 06, 2026	0.28	0.28	0.28	0.3	0.28	22,182
February 05, 2026	0.25	0.25	0.25	0.27	0.25	21,944
February 04, 2026	0.31	0.26	0.26	0.31	0.25	24,012
February 03, 2026	0.28	0.26	0.26	0.31	0.25	24,317
February 02, 2026	0.3	0.27	0.27	0.31	0.27	19,566
January 30, 2026	0.3	0.29	0.29	0.31	0.29	1
January 29, 2026	0.32	0.31	0.31	0.32	0.29	1,794
January 28, 2026	0.3	0.3	0.3	0.31	0.28	17,737
January 27, 2026	0.3	0.31	0.31	0.31	0.3	4,046
January 26, 2026	0.28	0.29	0.29	0.31	0.28	62,445
January 23, 2026	0.3	0.29	0.29	0.3	0.28	46,134
January 22, 2026	0.28	0.29	0.29	0.3	0.28	57,032
January 21, 2026	0.28	0.28	0.28	0.3	0.28	77,506
January 20, 2026	0.29	0.28	0.28	0.31	0.28	50,130
January 16, 2026	0.29	0.3	0.3	0.31	0.29	50,091
January 15, 2026	0.29	0.3	0.3	0.3	0.29	1,041
January 14, 2026	0.3	0.29	0.29	0.31	0.29	19,017
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

Biotricity, Inc. (BTCY) OTC