5 DAY PERFORMANCE
-27.85%
1 MONTH PERFORMANCE
+2.56%
3 MONTH PERFORMANCE
+26.54%
6 MONTH PERFORMANCE
+2.83%
YEAR-TO-DATE PERFORMANCE
+38.00%
1 YEAR PERFORMANCE
-67.21%
Biotricity, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.56 | $0.52 (-7.25%) | $0.62 | $0.51 | 28,365 | $12.67 M |
| 03/11/2025 | $0.54 | $0.53 (-1.87%) | $0.56 | $0.50 | 38,325 | $12.84 M |
| 03/10/2025 | $0.52 | $0.54 (4.81%) | $0.56 | $0.52 | 3,220 | $13.09 M |
| 03/07/2025 | $0.52 | $0.55 (6.62%) | $0.56 | $0.52 | 17,883 | $13.43 M |
| 03/06/2025 | $0.54 | $0.52 (-2.28%) | $0.54 | $0.50 | 9,166 | $12.67 M |
| 03/05/2025 | $0.52 | $0.52 (0%) | $0.54 | $0.52 | 14,074 | $12.48 M |
| 03/04/2025 | $0.51 | $0.52 (1.96%) | $0.55 | $0.51 | 23,899 | $12.60 M |
| 03/03/2025 | $0.64 | $0.55 (-14.06%) | $0.64 | $0.50 | 40,491 | $13.33 M |
| 02/28/2025 | $0.62 | $0.53 (-14.42%) | $0.62 | $0.52 | 45,969 | $12.86 M |
| 02/27/2025 | $0.74 | $0.63 (-14.83%) | $0.74 | $0.58 | 19,892 | $15.27 M |
| 02/26/2025 | $0.62 | $0.70 (12.9%) | $0.74 | $0.62 | 14,119 | $16.96 M |
| 02/25/2025 | $0.74 | $0.62 (-16.22%) | $0.83 | $0.62 | 88,744 | $15.02 M |
| 02/24/2025 | $0.66 | $0.73 (11.84%) | $0.76 | $0.65 | 83,681 | $17.76 M |
| 02/21/2025 | $0.66 | $0.65 (-1.68%) | $0.66 | $0.56 | 46,527 | $15.63 M |
| 02/20/2025 | $0.68 | $0.64 (-5.15%) | $0.68 | $0.60 | 53,737 | $15.61 M |
| 02/19/2025 | $0.61 | $0.66 (8.37%) | $0.68 | $0.60 | 113,070 | $15.99 M |
| 02/18/2025 | $0.43 | $0.60 (39.53%) | $0.64 | $0.43 | 258,844 | $14.54 M |
| 02/17/2025 | $0.37 | $0.43 (15.53%) | $0.43 | $0.37 | 664 | $10.42 M |
| 02/14/2025 | $0.37 | $0.43 (15.53%) | $0.43 | $0.37 | 8,832 | $9.67 M |
| 02/13/2025 | $0.39 | $0.39 (0%) | $0.40 | $0.39 | 11,643 | $8.77 M |
| 02/12/2025 | $0.36 | $0.37 (1.14%) | $0.41 | $0.35 | 34,998 | $8.21 M |
| 02/11/2025 | $0.37 | $0.35 (-5.69%) | $0.45 | $0.35 | 31,401 | $7.87 M |
| 02/10/2025 | $0.39 | $0.39 (-0.26%) | $0.41 | $0.38 | 52,586 | $8.77 M |
| 02/07/2025 | $0.35 | $0.41 (16.71%) | $0.41 | $0.35 | 5,376 | $9.11 M |
| 02/06/2025 | $0.45 | $0.40 (-11.09%) | $0.45 | $0.35 | 22,975 | $9.00 M |
| 02/05/2025 | $0.36 | $0.37 (3.26%) | $0.43 | $0.36 | 3,000 | $8.28 M |
| 02/04/2025 | $0.37 | $0.43 (17.08%) | $0.45 | $0.37 | 15,183 | $9.66 M |
| 02/03/2025 | $0.39 | $0.39 (1.49%) | $0.41 | $0.35 | 27,724 | $8.88 M |
| 01/31/2025 | $0.34 | $0.39 (14.38%) | $0.40 | $0.34 | 1,662 | $8.75 M |
| 01/30/2025 | $0.42 | $0.36 (-13.8%) | $0.42 | $0.35 | 3,208 | $8.12 M |
| 01/29/2025 | $0.35 | $0.45 (28.69%) | $0.45 | $0.35 | 534 | $10.13 M |
| 01/28/2025 | $0.36 | $0.38 (5.56%) | $0.38 | $0.36 | 18,056 | $8.55 M |
| 01/27/2025 | $0.41 | $0.38 (-6.31%) | $0.41 | $0.38 | 10,766 | $8.55 M |
| 01/24/2025 | $0.31 | $0.39 (24.39%) | $0.40 | $0.30 | 48,209 | $8.67 M |
| 01/23/2025 | $0.32 | $0.31 (-5.53%) | $0.32 | $0.31 | 2,342 | $6.87 M |
| 01/22/2025 | $0.31 | $0.35 (11.56%) | $0.37 | $0.29 | 78,786 | $7.83 M |
| 01/21/2025 | $0.35 | $0.35 (0.26%) | $0.36 | $0.31 | 16,519 | $7.87 M |
| 01/17/2025 | $0.44 | $0.39 (-9.66%) | $0.44 | $0.39 | 13,465 | $8.88 M |
| 01/16/2025 | $0.38 | $0.36 (-5.24%) | $0.38 | $0.36 | 1,434 | $8.10 M |
| 01/15/2025 | $0.40 | $0.37 (-8.23%) | $0.40 | $0.33 | 60,127 | $8.26 M |
| 01/14/2025 | $0.35 | $0.35 (-0.02%) | $0.40 | $0.34 | 56,036 | $7.90 M |
| 01/13/2025 | $0.42 | $0.38 (-9.64%) | $0.46 | $0.35 | 36,074 | $8.44 M |
| 01/10/2025 | $0.44 | $0.43 (-1.46%) | $0.48 | $0.42 | 83,604 | $9.67 M |
| 01/09/2025 | $0.53 | $0.44 (-16.47%) | $0.53 | $0.42 | 30,156 | $9.96 M |
| 01/08/2025 | $0.53 | $0.44 (-16.47%) | $0.53 | $0.42 | 75,727 | $9.96 M |
| 01/07/2025 | $0.36 | $0.53 (47.19%) | $0.56 | $0.36 | 126,670 | $11.92 M |
| 01/06/2025 | $0.34 | $0.40 (17.65%) | $0.40 | $0.33 | 37,764 | $9.00 M |
| 01/03/2025 | $0.34 | $0.35 (3.95%) | $0.37 | $0.34 | 149,152 | $7.87 M |
| 01/02/2025 | $0.26 | $0.31 (18.77%) | $0.33 | $0.26 | 105,276 | $6.97 M |
| 12/31/2024 | $0.27 | $0.29 (6.76%) | $0.31 | $0.25 | 143,979 | $6.52 M |
| 12/30/2024 | $0.25 | $0.25 (0.2%) | $0.28 | $0.24 | 93,349 | $5.65 M |
| 12/27/2024 | $0.27 | $0.27 (-3.55%) | $0.28 | $0.25 | 82,347 | $5.96 M |
| 12/26/2024 | $0.26 | $0.26 (0.6%) | $0.26 | $0.25 | 36,762 | $5.83 M |
| 12/24/2024 | $0.25 | $0.28 (11.53%) | $0.28 | $0.24 | 10,806 | $6.36 M |
| 12/23/2024 | $0.25 | $0.28 (11.38%) | $0.28 | $0.24 | 26,048 | $6.34 M |
| 12/20/2024 | $0.29 | $0.28 (-4.18%) | $0.29 | $0.23 | 201,580 | $6.30 M |
| 12/19/2024 | $0.29 | $0.29 (-0.03%) | $0.32 | $0.29 | 77,813 | $6.57 M |
| 12/18/2024 | $0.28 | $0.29 (6.29%) | $0.33 | $0.28 | 75,898 | $6.58 M |
| 12/17/2024 | $0.26 | $0.28 (7.33%) | $0.31 | $0.26 | 70,582 | $6.33 M |
| 12/16/2024 | $0.31 | $0.27 (-11.68%) | $0.31 | $0.26 | 99,772 | $6.16 M |
| 12/13/2024 | $0.33 | $0.32 (-5.36%) | $0.33 | $0.28 | 16,294 | $7.11 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.
