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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.61	0.63	0.63	0.64	0.6	33,999
August 15, 2025	0.6	0.63	0.63	0.64	0.6	49,487
August 14, 2025	0.6	0.54	0.54	0.61	0.54	198,898
August 13, 2025	0.46	0.54	0.54	0.58	0.46	79,257
August 12, 2025	0.48	0.5	0.5	0.51	0.44	22,883
August 11, 2025	0.44	0.49	0.49	0.49	0.44	31,707
August 08, 2025	0.48	0.44	0.44	0.5	0.44	44,734
August 07, 2025	0.43	0.47	0.47	0.48	0.43	4,887
August 06, 2025	0.46	0.49	0.49	0.49	0.42	39,741
August 05, 2025	0.38	0.45	0.45	0.45	0.38	89,988
August 04, 2025	0.39	0.36	0.36	0.4	0.36	43,986
August 01, 2025	0.38	0.39	0.39	0.4	0.36	38,384
July 31, 2025	0.38	0.39	0.39	0.44	0.38	21,042
July 30, 2025	0.4	0.45	0.45	0.45	0.4	36,374
July 29, 2025	0.41	0.38	0.38	0.41	0.38	36,036
July 28, 2025	0.46	0.4	0.4	0.46	0.4	75,222
July 25, 2025	0.48	0.48	0.48	0.5	0.48	4,969
July 24, 2025	0.48	0.5	0.5	0.5	0.48	1,196
July 23, 2025	0.48	0.5	0.5	0.5	0.48	49,385
July 22, 2025	0.49	0.51	0.51	0.52	0.49	69,830
July 21, 2025	0.45	0.48	0.48	0.51	0.45	86,539
July 18, 2025	0.41	0.44	0.44	0.45	0.38	110,119
July 17, 2025	0.35	0.39	0.39	0.45	0.35	42,903
July 16, 2025	0.44	0.38	0.38	0.44	0.38	25,827
July 15, 2025	0.4	0.41	0.41	0.44	0.38	16,483
July 14, 2025	0.38	0.41	0.41	0.42	0.38	16,888
July 11, 2025	0.39	0.39	0.39	0.42	0.39	42,246
July 10, 2025	0.39	0.41	0.41	0.43	0.39	16,050
July 09, 2025	0.39	0.39	0.39	0.39	0.39	4,029
July 08, 2025	0.36	0.38	0.38	0.41	0.36	25,241
July 07, 2025	0.44	0.36	0.36	0.44	0.36	43,109
July 03, 2025	0.4	0.38	0.38	0.44	0.38	10,670
July 02, 2025	0.39	0.39	0.39	0.43	0.39	41,701
July 01, 2025	0.36	0.4	0.4	0.41	0.36	45,353
June 30, 2025	0.36	0.37	0.37	0.46	0.36	33,924
June 27, 2025	0.35	0.4	0.4	0.44	0.35	1,086
June 26, 2025	0.37	0.37	0.37	0.47	0.35	60,314
June 25, 2025	0.35	0.38	0.38	0.42	0.35	80,170
June 24, 2025	0.39	0.38	0.38	0.44	0.35	48,481
June 23, 2025	0.42	0.42	0.42	0.43	0.35	78,150
June 20, 2025	0.45	0.44	0.44	0.48	0.42	41,885
June 18, 2025	0.5	0.46	0.46	0.51	0.46	35,771
June 17, 2025	0.53	0.48	0.48	0.55	0.47	38,342
June 16, 2025	0.54	0.54	0.54	0.55	0.52	8,585
June 13, 2025	0.49	0.52	0.52	0.52	0.49	17,169
June 12, 2025	0.52	0.47	0.47	0.52	0.47	7,788
June 11, 2025	0.5	0.5	0.5	0.52	0.44	82,053
June 10, 2025	0.52	0.5	0.5	0.52	0.45	35,699
June 09, 2025	0.55	0.5	0.5	0.56	0.46	84,559
June 06, 2025	0.52	0.53	0.53	0.57	0.52	19,186
June 05, 2025	0.55	0.58	0.58	0.59	0.51	66,589
June 04, 2025	0.49	0.51	0.51	0.55	0.49	23,117
June 03, 2025	0.6	0.47	0.47	0.6	0.47	25,365
June 02, 2025	0.52	0.53	0.53	0.56	0.52	36,178
May 30, 2025	0.55	0.55	0.55	0.55	0.55	3,433
May 29, 2025	0.5	0.53	0.53	0.59	0.48	37,769
May 28, 2025	0.5	0.5	0.5	0.54	0.48	11,980
May 27, 2025	0.52	0.51	0.51	0.54	0.51	18,070
May 26, 2025	0.48	0.51	0.51	0.52	0.48	11,030
May 23, 2025	0.5	0.51	0.51	0.52	0.48	13,206

Biotricity, Inc. (BTCY) OTC