5 DAY PERFORMANCE
-0.85%
1 MONTH PERFORMANCE
-3.33%
3 MONTH PERFORMANCE
-49.11%
6 MONTH PERFORMANCE
-25.26%
YEAR-TO-DATE PERFORMANCE
-3.33%
1 YEAR PERFORMANCE
-25.43%
Biotricity Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $0.30 | $0.29 (-4.69%) | $0.31 | $0.29 | 5.39 K | $7.63 M |
| 01/29/2026 | $0.32 | $0.31 (-2.91%) | $0.32 | $0.29 | 1.79 K | $8.15 M |
| 01/28/2026 | $0.30 | $0.30 (0%) | $0.31 | $0.28 | 17.74 K | $7.89 M |
| 01/27/2026 | $0.30 | $0.31 (3.27%) | $0.31 | $0.30 | 4.05 K | $8.14 M |
| 01/26/2026 | $0.28 | $0.29 (4.46%) | $0.31 | $0.28 | 62.45 K | $7.69 M |
| 01/23/2026 | $0.30 | $0.29 (-1.9%) | $0.30 | $0.28 | 46.13 K | $7.67 M |
| 01/22/2026 | $0.28 | $0.29 (1.84%) | $0.30 | $0.28 | 57.03 K | $7.59 M |
| 01/21/2026 | $0.28 | $0.28 (-1.69%) | $0.30 | $0.28 | 77.51 K | $7.36 M |
| 01/20/2026 | $0.29 | $0.28 (-3.45%) | $0.31 | $0.28 | 50.13 K | $7.36 M |
| 01/16/2026 | $0.29 | $0.30 (2.24%) | $0.31 | $0.29 | 50.09 K | $7.79 M |
| 01/15/2026 | $0.29 | $0.30 (3.91%) | $0.30 | $0.29 | 1.12 K | $7.89 M |
| 01/14/2026 | $0.30 | $0.29 (-2.05%) | $0.31 | $0.29 | 19.02 K | $7.72 M |
| 01/13/2026 | $0.30 | $0.30 (0%) | $0.33 | $0.30 | 102.94 K | $7.89 M |
| 01/12/2026 | $0.31 | $0.30 (-3.19%) | $0.32 | $0.30 | 127.72 K | $7.89 M |
| 01/09/2026 | $0.31 | $0.31 (0.54%) | $0.32 | $0.28 | 70.13 K | $8.19 M |
| 01/08/2026 | $0.30 | $0.32 (5.93%) | $0.32 | $0.30 | 141.14 K | $8.35 M |
| 01/07/2026 | $0.29 | $0.28 (-2.73%) | $0.29 | $0.28 | 220.16 K | $7.41 M |
| 01/06/2026 | $0.29 | $0.28 (-1.75%) | $0.30 | $0.25 | 278.26 K | $7.36 M |
| 01/05/2026 | $0.28 | $0.29 (1.87%) | $0.31 | $0.28 | 87.31 K | $7.50 M |
| 01/02/2026 | $0.30 | $0.30 (0%) | $0.32 | $0.30 | 22.55 K | $7.89 M |
| 12/31/2025 | $0.29 | $0.30 (3.45%) | $0.32 | $0.29 | 173.30 K | $7.89 M |
| 12/30/2025 | $0.26 | $0.29 (11.13%) | $0.30 | $0.26 | 112.69 K | $7.59 M |
| 12/29/2025 | $0.27 | $0.28 (1.85%) | $0.28 | $0.24 | 380.90 K | $7.23 M |
| 12/26/2025 | $0.32 | $0.28 (-14.06%) | $0.34 | $0.23 | 551.49 K | $7.23 M |
| 12/24/2025 | $0.37 | $0.33 (-9.65%) | $0.37 | $0.33 | 17.85 K | $8.79 M |
| 12/23/2025 | $0.38 | $0.33 (-13.14%) | $0.38 | $0.31 | 136.42 K | $8.67 M |
| 12/22/2025 | $0.37 | $0.37 (-1.35%) | $0.42 | $0.35 | 59.88 K | $9.59 M |
| 12/19/2025 | $0.37 | $0.39 (5.41%) | $0.40 | $0.37 | 55.68 K | $10.25 M |
| 12/18/2025 | $0.33 | $0.40 (21.21%) | $0.40 | $0.33 | 81.62 K | $10.51 M |
| 12/17/2025 | $0.38 | $0.35 (-8.4%) | $0.38 | $0.33 | 71.74 K | $9.15 M |
| 12/16/2025 | $0.34 | $0.38 (11.41%) | $0.38 | $0.32 | 52.32 K | $9.99 M |
| 12/15/2025 | $0.35 | $0.34 (-1.9%) | $0.35 | $0.31 | 107.14 K | $8.94 M |
| 12/12/2025 | $0.36 | $0.34 (-6.21%) | $0.37 | $0.32 | 49.77 K | $8.94 M |
| 12/11/2025 | $0.39 | $0.35 (-8.94%) | $0.40 | $0.35 | 111.89 K | $9.22 M |
| 12/10/2025 | $0.46 | $0.38 (-18.48%) | $0.46 | $0.38 | 308.80 K | $9.86 M |
| 12/09/2025 | $0.46 | $0.47 (2.17%) | $0.49 | $0.46 | 3.97 K | $12.35 M |
| 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 |
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.
