Biotricity Inc (BTCY) Historical Stock Data

0.49 ↓0.01 (-2.49%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BTCY is up 2.18% a day on average. There have been 17 days where Biotricity Inc closed green and 13 days where BTCY closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	0.45	0.49	↑$0.04 (8.89%)	0.45	0.49	28.93K
2025-12-02	0.45	0.50	↑$0.05 (11.39%)	0.45	0.53	21.49K
2025-12-01	0.47	0.53	↑$0.06 (13.21%)	0.45	0.53	38.09K
2025-11-28	0.50	0.48	↓$0.02 (-4.02%)	0.45	0.51	31.67K
2025-11-26	0.58	0.50	↓$0.07 (-13.03%)	0.50	0.58	13.49K
2025-11-25	0.45	0.51	↑$0.06 (13.21%)	0.45	0.52	15.24K
2025-11-24	0.52	0.47	↓$0.05 (-10.44%)	0.45	0.52	47.34K
2025-11-20	0.48	0.45	↓$0.03 (-6.25%)	0.45	0.48	5.41K
2025-11-19	0.47	0.50	↑$0.03 (6.38%)	0.44	0.52	59.48K
2025-11-18	0.49	0.49	↓$0.00 (-0.10%)	0.46	0.49	38.93K
2025-11-17	0.55	0.52	↓$0.03 (-5.45%)	0.49	0.58	26.15K
2025-11-14	0.51	0.57	↑$0.06 (12.10%)	0.50	0.57	21.60K
2025-11-13	0.53	0.53	↑$0.00 (0.00%)	0.51	0.53	8.92K
2025-11-12	0.54	0.54	↓$0.01 (-1.22%)	0.54	0.57	36.91K
2025-11-11	0.58	0.55	↓$0.03 (-6.00%)	0.55	0.58	25.36K
2025-11-07	0.56	0.55	↓$0.01 (-1.79%)	0.51	0.57	16.08K
2025-11-05	0.54	0.57	↑$0.03 (6.37%)	0.54	0.58	4.54K
2025-11-04	0.54	0.54	↑$0.00 (0.75%)	0.54	0.55	1.30K
2025-11-03	0.53	0.54	↑$0.00 (0.91%)	0.52	0.59	23.92K
2025-10-31	0.56	0.57	↑$0.01 (1.06%)	0.51	0.57	114.92K
2025-10-29	0.63	0.58	↓$0.05 (-8.21%)	0.55	0.63	22.52K
2025-10-27	0.58	0.65	↑$0.07 (11.23%)	0.58	0.65	44.04K
2025-10-24	0.58	0.58	↑$0.00 (0.65%)	0.54	0.65	31.36K
2025-10-23	0.52	0.61	↑$0.09 (17.31%)	0.52	0.70	32.64K
2025-10-21	0.54	0.57	↑$0.03 (4.65%)	0.53	0.57	30.51K
2025-10-20	0.61	0.52	↓$0.09 (-14.75%)	0.44	0.66	442.86K
2025-10-09	0.51	0.67	↑$0.16 (31.37%)	0.51	0.72	172.06K
2025-10-08	0.49	0.52	↑$0.03 (6.12%)	0.49	0.56	36.67K
2025-10-07	0.50	0.48	↓$0.02 (-4.00%)	0.48	0.54	14.18K
2025-10-06	0.52	0.49	↓$0.03 (-4.85%)	0.48	0.57	67.76K