5 DAY PERFORMANCE
+2.68%
1 MONTH PERFORMANCE
-15.80%
3 MONTH PERFORMANCE
-24.08%
6 MONTH PERFORMANCE
-7.38%
YEAR-TO-DATE PERFORMANCE
+59.77%
1 YEAR PERFORMANCE
+62.49%
Biotricity, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $0.47 | $0.45 (-4.23%) | $0.49 | $0.45 | 7.48 K | $11.83 M |
| 12/05/2025 | $0.45 | $0.49 (8.89%) | $0.49 | $0.45 | 28.93 K | $12.88 M |
| 12/04/2025 | $0.51 | $0.45 (-11.57%) | $0.51 | $0.45 | 32.82 K | $11.85 M |
| 12/03/2025 | $0.48 | $0.48 (-0.99%) | $0.49 | $0.46 | 9.70 K | $12.49 M |
| 12/02/2025 | $0.45 | $0.50 (11.39%) | $0.53 | $0.45 | 21.49 K | $13.21 M |
| 12/01/2025 | $0.47 | $0.53 (13.2%) | $0.53 | $0.45 | 38.09 K | $14.01 M |
| 11/28/2025 | $0.50 | $0.48 (-4.02%) | $0.51 | $0.45 | 31.67 K | $12.62 M |
| 11/26/2025 | $0.58 | $0.50 (-13.03%) | $0.58 | $0.50 | 13.49 K | $13.14 M |
| 11/25/2025 | $0.45 | $0.51 (13.21%) | $0.52 | $0.45 | 15.24 K | $13.41 M |
| 11/24/2025 | $0.52 | $0.47 (-10.43%) | $0.52 | $0.45 | 47.34 K | $12.23 M |
| 11/21/2025 | $0.45 | $0.45 (0%) | $0.45 | $0.45 | 20 | $11.83 M |
| 11/20/2025 | $0.48 | $0.45 (-6.25%) | $0.48 | $0.45 | 5.41 K | $11.83 M |
| 11/19/2025 | $0.47 | $0.50 (6.38%) | $0.52 | $0.44 | 59.48 K | $13.14 M |
| 11/18/2025 | $0.49 | $0.49 (-0.1%) | $0.49 | $0.46 | 38.93 K | $12.88 M |
| 11/17/2025 | $0.55 | $0.52 (-5.45%) | $0.58 | $0.49 | 26.15 K | $13.67 M |
| 11/14/2025 | $0.51 | $0.57 (12.1%) | $0.57 | $0.50 | 21.60 K | $15.03 M |
| 11/13/2025 | $0.53 | $0.53 (0%) | $0.53 | $0.51 | 8.92 K | $13.93 M |
| 11/12/2025 | $0.54 | $0.54 (-1.23%) | $0.57 | $0.54 | 36.91 K | $14.06 M |
| 11/11/2025 | $0.58 | $0.55 (-6%) | $0.58 | $0.55 | 25.36 K | $14.33 M |
| 11/10/2025 | $0.52 | $0.56 (7.67%) | $0.59 | $0.52 | 26.81 K | $14.72 M |
| 11/07/2025 | $0.56 | $0.55 (-1.79%) | $0.57 | $0.51 | 16.08 K | $14.46 M |
| 11/06/2025 | $0.54 | $0.57 (5.46%) | $0.57 | $0.51 | 11.57 K | $14.97 M |
| 11/05/2025 | $0.54 | $0.57 (6.37%) | $0.58 | $0.54 | 4.54 K | $15.10 M |
| 11/04/2025 | $0.54 | $0.54 (0.75%) | $0.55 | $0.54 | 1.30 K | $14.19 M |
| 11/03/2025 | $0.53 | $0.54 (0.91%) | $0.59 | $0.52 | 23.92 K | $14.06 M |
| 10/31/2025 | $0.56 | $0.57 (1.06%) | $0.57 | $0.51 | 114.92 K | $14.98 M |
| 10/30/2025 | $0.55 | $0.55 (-0.02%) | $0.58 | $0.55 | 14.20 K | $14.45 M |
| 10/29/2025 | $0.63 | $0.58 (-8.21%) | $0.63 | $0.55 | 22.52 K | $15.19 M |
| 10/28/2025 | $0.63 | $0.59 (-5.97%) | $0.65 | $0.59 | 28.02 K | $15.51 M |
| 10/27/2025 | $0.58 | $0.65 (11.23%) | $0.65 | $0.58 | 44.04 K | $17.07 M |
| 10/24/2025 | $0.58 | $0.58 (0.65%) | $0.65 | $0.54 | 31.36 K | $15.35 M |
| 10/23/2025 | $0.52 | $0.61 (17.31%) | $0.70 | $0.52 | 32.64 K | $16.03 M |
| 10/22/2025 | $0.60 | $0.54 (-10.36%) | $0.69 | $0.54 | 36.60 K | $14.08 M |
| 10/21/2025 | $0.54 | $0.57 (4.65%) | $0.57 | $0.53 | 30.51 K | $14.85 M |
| 10/20/2025 | $0.61 | $0.52 (-14.75%) | $0.66 | $0.44 | 442.86 K | $13.67 M |
| 10/17/2025 | $0.66 | $0.64 (-2.74%) | $0.66 | $0.58 | 20.24 K | $16.82 M |
| 10/16/2025 | $0.72 | $0.62 (-13.52%) | $0.75 | $0.62 | 96.89 K | $16.30 M |
| 10/15/2025 | $0.61 | $0.71 (15.82%) | $0.72 | $0.61 | 138.85 K | $18.66 M |
| 10/14/2025 | $0.64 | $0.65 (1.56%) | $0.66 | $0.61 | 27.95 K | $17.09 M |
| 10/13/2025 | $0.70 | $0.61 (-12.57%) | $0.70 | $0.61 | 30.45 K | $16.09 M |
| 10/10/2025 | $0.69 | $0.59 (-14.1%) | $0.71 | $0.59 | 32.57 K | $15.53 M |
| 10/09/2025 | $0.51 | $0.67 (31.37%) | $0.72 | $0.51 | 172.06 K | $17.61 M |
| 10/08/2025 | $0.49 | $0.52 (6.12%) | $0.56 | $0.49 | 36.67 K | $13.67 M |
| 10/07/2025 | $0.50 | $0.48 (-4%) | $0.54 | $0.48 | 14.18 K | $12.62 M |
| 10/06/2025 | $0.52 | $0.49 (-4.85%) | $0.57 | $0.48 | 67.76 K | $12.88 M |
| 10/03/2025 | $0.53 | $0.52 (-1.91%) | $0.56 | $0.49 | 66.43 K | $13.54 M |
| 10/02/2025 | $0.50 | $0.55 (9.96%) | $0.55 | $0.50 | 14.22 K | $14.45 M |
| 10/01/2025 | $0.46 | $0.52 (12%) | $0.54 | $0.46 | 7.94 K | $13.54 M |
| 09/30/2025 | $0.53 | $0.53 (0.42%) | $0.57 | $0.50 | 47.08 K | $13.93 M |
| 09/29/2025 | $0.55 | $0.54 (-1.82%) | $0.56 | $0.53 | 45.29 K | $14.19 M |
| 09/26/2025 | $0.59 | $0.59 (0%) | $0.59 | $0.57 | 5.05 K | $15.51 M |
| 09/25/2025 | $0.52 | $0.58 (11.36%) | $0.60 | $0.51 | 69.11 K | $15.22 M |
| 09/24/2025 | $0.57 | $0.56 (-1.63%) | $0.59 | $0.56 | 12.76 K | $14.85 M |
| 09/23/2025 | $0.60 | $0.57 (-4.52%) | $0.60 | $0.53 | 39.61 K | $15.06 M |
| 09/22/2025 | $0.63 | $0.61 (-2.43%) | $0.63 | $0.60 | 10.06 K | $16.16 M |
| 09/19/2025 | $0.62 | $0.63 (1.61%) | $0.63 | $0.62 | 7.58 K | $16.56 M |
| 09/18/2025 | $0.62 | $0.62 (0.47%) | $0.63 | $0.61 | 23.50 K | $16.37 M |
| 09/17/2025 | $0.67 | $0.63 (-6.27%) | $0.67 | $0.61 | 19.49 K | $16.51 M |
| 09/16/2025 | $0.68 | $0.67 (-1.47%) | $0.70 | $0.67 | 10.52 K | $17.64 M |
| 09/15/2025 | $0.67 | $0.68 (1.53%) | $0.71 | $0.67 | 10.78 K | $17.91 M |
| 09/12/2025 | $0.66 | $0.73 (10.72%) | $0.73 | $0.66 | 7.18 K | $19.06 M |
| 09/11/2025 | $0.70 | $0.73 (4.95%) | $0.73 | $0.64 | 19.30 K | $19.18 M |
| 09/10/2025 | $0.61 | $0.66 (8.6%) | $0.75 | $0.61 | 14.58 K | $17.42 M |
| 09/09/2025 | $0.70 | $0.61 (-12.23%) | $0.72 | $0.61 | 37.01 K | $16.03 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
