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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Biotricity, Inc. (BTCY) OTC