-
5 DAY PERFORMANCE
-13.51% -
1 MONTH PERFORMANCE
-34.02% -
3 MONTH PERFORMANCE
-25.58% -
6 MONTH PERFORMANCE
-73.11% -
YEAR-TO-DATE PERFORMANCE
-72.17% -
1 YEAR PERFORMANCE
-65.39%
Biotricity, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.27 | $0.32 (16.67%) | $0.33 | $0.27 | 68,044 | $7.09 M |
| 11/21/2024 | $0.31 | $0.28 (-11.85%) | $0.31 | $0.26 | 41,784 | $6.24 M |
| 11/20/2024 | $0.34 | $0.31 (-7.59%) | $0.35 | $0.29 | 102,740 | $7.08 M |
| 11/19/2024 | $0.39 | $0.37 (-5.18%) | $0.43 | $0.37 | 32,599 | $8.32 M |
| 11/18/2024 | $0.39 | $0.42 (7.66%) | $0.48 | $0.39 | 51,458 | $9.45 M |
| 11/15/2024 | $0.31 | $0.45 (45.32%) | $0.52 | $0.31 | 84,123 | $10.13 M |
| 11/14/2024 | $0.40 | $0.40 (0%) | $0.45 | $0.32 | 67,046 | $9.00 M |
| 11/13/2024 | $0.29 | $0.37 (27.59%) | $0.38 | $0.29 | 112,294 | $8.32 M |
| 11/12/2024 | $0.30 | $0.30 (0.1%) | $0.34 | $0.26 | 247,843 | $6.75 M |
| 11/11/2024 | $0.33 | $0.30 (-9.24%) | $0.33 | $0.22 | 383,359 | $6.74 M |
| 11/08/2024 | $0.35 | $0.34 (-1.63%) | $0.40 | $0.33 | 101,320 | $7.65 M |
| 11/07/2024 | $0.38 | $0.36 (-4.61%) | $0.40 | $0.31 | 86,287 | $8.10 M |
| 11/06/2024 | $0.40 | $0.36 (-9.82%) | $0.40 | $0.32 | 30,476 | $8.09 M |
| 11/05/2024 | $0.42 | $0.35 (-16.33%) | $0.42 | $0.34 | 56,550 | $7.87 M |
| 11/04/2024 | $0.41 | $0.36 (-13.04%) | $0.42 | $0.36 | 135,217 | $8.04 M |
| 11/01/2024 | $0.41 | $0.41 (0%) | $0.46 | $0.41 | 46,651 | $9.22 M |
| 10/31/2024 | $0.43 | $0.41 (-5.09%) | $0.46 | $0.41 | 38,297 | $9.22 M |
| 10/30/2024 | $0.50 | $0.44 (-11.44%) | $0.50 | $0.44 | 35,237 | $9.96 M |
| 10/29/2024 | $0.43 | $0.45 (4.38%) | $0.50 | $0.43 | 36,809 | $10.12 M |
| 10/28/2024 | $0.43 | $0.44 (2.06%) | $0.50 | $0.43 | 23,932 | $9.90 M |
| 10/25/2024 | $0.46 | $0.45 (-0.88%) | $0.46 | $0.43 | 11,161 | $10.14 M |
| 10/24/2024 | $0.54 | $0.49 (-10.19%) | $0.58 | $0.48 | 45,502 | $10.91 M |
| 10/23/2024 | $0.57 | $0.52 (-8.82%) | $0.64 | $0.48 | 60,081 | $11.69 M |
| 10/22/2024 | $0.40 | $0.57 (42.5%) | $0.57 | $0.34 | 216,824 | $12.82 M |
| 10/21/2024 | $0.27 | $0.34 (24.44%) | $0.35 | $0.27 | 198,124 | $7.56 M |
| 10/18/2024 | $0.22 | $0.27 (21.08%) | $0.27 | $0.22 | 122,365 | $6.07 M |
| 10/17/2024 | $0.21 | $0.23 (10.95%) | $0.27 | $0.21 | 93,687 | $5.24 M |
| 10/16/2024 | $0.30 | $0.22 (-26.64%) | $0.30 | $0.21 | 87,100 | $4.95 M |
| 10/15/2024 | $0.25 | $0.26 (5.99%) | $0.30 | $0.24 | 82,383 | $5.85 M |
| 10/14/2024 | $0.28 | $0.26 (-9.38%) | $0.29 | $0.26 | 12,077 | $5.75 M |
| 10/11/2024 | $0.26 | $0.25 (-3.09%) | $0.27 | $0.25 | 1,172 | $5.63 M |
| 10/10/2024 | $0.25 | $0.26 (3.54%) | $0.29 | $0.24 | 166,024 | $5.85 M |
| 10/09/2024 | $0.26 | $0.26 (0%) | $0.32 | $0.25 | 148,716 | $5.85 M |
| 10/08/2024 | $0.25 | $0.25 (0%) | $0.28 | $0.25 | 32,625 | $5.62 M |
| 10/07/2024 | $0.29 | $0.25 (-13.79%) | $0.29 | $0.25 | 119,091 | $5.62 M |
| 10/04/2024 | $0.29 | $0.30 (4.33%) | $0.31 | $0.28 | 66,319 | $6.81 M |
| 10/03/2024 | $0.30 | $0.26 (-13.3%) | $0.30 | $0.26 | 35,945 | $5.85 M |
| 10/02/2024 | $0.22 | $0.30 (36.36%) | $0.34 | $0.19 | 268,421 | $6.75 M |
| 10/01/2024 | $0.23 | $0.20 (-13.08%) | $0.24 | $0.19 | 83,145 | $4.50 M |
| 09/30/2024 | $0.21 | $0.24 (11.93%) | $0.27 | $0.21 | 20,928 | $5.29 M |
| 09/27/2024 | $0.26 | $0.25 (-4.94%) | $0.30 | $0.24 | 66,387 | $5.62 M |
| 09/26/2024 | $0.30 | $0.28 (-7.58%) | $0.30 | $0.26 | 21,621 | $6.24 M |
| 09/25/2024 | $0.25 | $0.29 (13.77%) | $0.32 | $0.25 | 37,751 | $6.45 M |
| 09/24/2024 | $0.29 | $0.28 (-3.45%) | $0.30 | $0.26 | 23,211 | $6.30 M |
| 09/23/2024 | $0.32 | $0.30 (-6.87%) | $0.35 | $0.30 | 61,275 | $6.70 M |
| 09/20/2024 | $0.34 | $0.32 (-4.48%) | $0.34 | $0.30 | 32,954 | $7.20 M |
| 09/19/2024 | $0.31 | $0.30 (-3.23%) | $0.35 | $0.30 | 96,606 | $6.75 M |
| 09/18/2024 | $0.33 | $0.31 (-5.15%) | $0.33 | $0.31 | 15,654 | $7.04 M |
| 09/17/2024 | $0.34 | $0.33 (-4.18%) | $0.35 | $0.30 | 16,460 | $7.36 M |
| 09/16/2024 | $0.33 | $0.33 (0.31%) | $0.37 | $0.33 | 6,763 | $7.36 M |
| 09/13/2024 | $0.41 | $0.39 (-5.05%) | $0.41 | $0.35 | 27,972 | $8.75 M |
| 09/12/2024 | $0.36 | $0.37 (2.72%) | $0.38 | $0.36 | 9,590 | $8.32 M |
| 09/11/2024 | $0.37 | $0.37 (-0.54%) | $0.41 | $0.36 | 4,606 | $8.28 M |
| 09/10/2024 | $0.37 | $0.36 (-3.14%) | $0.39 | $0.35 | 19,180 | $8.06 M |
| 09/09/2024 | $0.39 | $0.37 (-4.26%) | $0.39 | $0.37 | 2,133 | $8.33 M |
| 09/06/2024 | $0.37 | $0.39 (4.5%) | $0.40 | $0.37 | 2,463 | $8.70 M |
| 09/05/2024 | $0.42 | $0.40 (-4.78%) | $0.42 | $0.38 | 30,886 | $8.95 M |
| 09/04/2024 | $0.40 | $0.39 (-2.21%) | $0.41 | $0.38 | 4,479 | $8.80 M |
| 09/03/2024 | $0.43 | $0.41 (-4.52%) | $0.43 | $0.35 | 114,951 | $9.22 M |
| 08/30/2024 | $0.45 | $0.41 (-7.88%) | $0.46 | $0.37 | 7,235 | $9.32 M |
| 08/29/2024 | $0.38 | $0.40 (3.95%) | $0.44 | $0.38 | 1,354 | $8.88 M |
| 08/28/2024 | $0.40 | $0.39 (-2.5%) | $0.47 | $0.37 | 72,372 | $8.77 M |
| 08/27/2024 | $0.38 | $0.45 (18.42%) | $0.45 | $0.37 | 10,575 | $10.12 M |
| 08/26/2024 | $0.40 | $0.39 (-2.52%) | $0.46 | $0.38 | 53,303 | $8.77 M |