-
5 DAY PERFORMANCE
-13.44% -
1 MONTH PERFORMANCE
-42.09% -
3 MONTH PERFORMANCE
-69.96% -
6 MONTH PERFORMANCE
-83.22% -
YEAR-TO-DATE PERFORMANCE
-79.13% -
1 YEAR PERFORMANCE
-88.79%
Biotricity, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.21 | $0.24 (11.93%) | $0.27 | $0.21 | 20,928 | $3.33 M |
| 09/27/2024 | $0.26 | $0.25 (-4.94%) | $0.30 | $0.24 | 66,387 | $3.54 M |
| 09/26/2024 | $0.30 | $0.28 (-7.58%) | $0.30 | $0.26 | 21,621 | $3.93 M |
| 09/25/2024 | $0.25 | $0.29 (13.77%) | $0.32 | $0.25 | 37,751 | $4.06 M |
| 09/24/2024 | $0.29 | $0.28 (-3.45%) | $0.30 | $0.26 | 23,211 | $3.97 M |
| 09/23/2024 | $0.32 | $0.30 (-6.87%) | $0.35 | $0.30 | 61,275 | $4.22 M |
| 09/20/2024 | $0.34 | $0.32 (-4.48%) | $0.34 | $0.30 | 32,954 | $4.53 M |
| 09/19/2024 | $0.31 | $0.30 (-3.23%) | $0.35 | $0.30 | 96,606 | $4.25 M |
| 09/18/2024 | $0.33 | $0.31 (-5.15%) | $0.33 | $0.31 | 15,654 | $4.44 M |
| 09/17/2024 | $0.34 | $0.33 (-4.18%) | $0.35 | $0.30 | 16,460 | $4.63 M |
| 09/16/2024 | $0.33 | $0.33 (0.31%) | $0.37 | $0.33 | 6,763 | $4.63 M |
| 09/13/2024 | $0.41 | $0.39 (-5.05%) | $0.41 | $0.35 | 27,972 | $5.51 M |
| 09/12/2024 | $0.36 | $0.37 (2.72%) | $0.38 | $0.36 | 9,590 | $5.24 M |
| 09/11/2024 | $0.37 | $0.37 (-0.54%) | $0.41 | $0.36 | 4,606 | $5.21 M |
| 09/10/2024 | $0.37 | $0.36 (-3.14%) | $0.39 | $0.35 | 19,180 | $5.08 M |
| 09/09/2024 | $0.39 | $0.37 (-4.26%) | $0.39 | $0.37 | 2,133 | $5.25 M |
| 09/06/2024 | $0.37 | $0.39 (4.5%) | $0.40 | $0.37 | 2,463 | $5.48 M |
| 09/05/2024 | $0.42 | $0.40 (-4.78%) | $0.42 | $0.38 | 30,886 | $5.64 M |
| 09/04/2024 | $0.40 | $0.39 (-2.21%) | $0.41 | $0.38 | 4,479 | $5.54 M |
| 09/03/2024 | $0.43 | $0.41 (-4.52%) | $0.43 | $0.35 | 114,951 | $5.81 M |
| 08/30/2024 | $0.45 | $0.41 (-7.88%) | $0.46 | $0.37 | 7,235 | $5.87 M |
| 08/29/2024 | $0.38 | $0.40 (3.95%) | $0.44 | $0.38 | 1,354 | $5.60 M |
| 08/28/2024 | $0.40 | $0.39 (-2.5%) | $0.47 | $0.37 | 72,372 | $5.53 M |
| 08/27/2024 | $0.38 | $0.45 (18.42%) | $0.45 | $0.37 | 10,575 | $6.38 M |
| 08/26/2024 | $0.40 | $0.39 (-2.52%) | $0.46 | $0.38 | 53,303 | $5.53 M |
| 08/23/2024 | $0.49 | $0.43 (-11.7%) | $0.49 | $0.43 | 91,819 | $6.09 M |
| 08/22/2024 | $0.42 | $0.48 (14.26%) | $0.48 | $0.42 | 51,295 | $6.80 M |
| 08/21/2024 | $0.49 | $0.42 (-15.38%) | $0.52 | $0.42 | 48,201 | $5.92 M |
| 08/20/2024 | $0.42 | $0.48 (15.52%) | $0.49 | $0.42 | 139,531 | $6.80 M |
| 08/19/2024 | $0.40 | $0.41 (2.5%) | $0.47 | $0.40 | 38,224 | $5.81 M |
| 08/16/2024 | $0.42 | $0.40 (-4.4%) | $0.44 | $0.40 | 52,286 | $5.69 M |
| 08/15/2024 | $0.41 | $0.42 (2.44%) | $0.44 | $0.41 | 3,541 | $4.00 M |
| 08/14/2024 | $0.39 | $0.43 (10.46%) | $0.44 | $0.37 | 41,110 | $4.10 M |
| 08/13/2024 | $0.43 | $0.42 (-1.4%) | $0.43 | $0.38 | 115,248 | $4.03 M |
| 08/12/2024 | $0.48 | $0.43 (-10.36%) | $0.48 | $0.40 | 136,532 | $4.09 M |
| 08/09/2024 | $0.44 | $0.46 (4.86%) | $0.51 | $0.43 | 66,679 | $4.41 M |
| 08/08/2024 | $0.59 | $0.49 (-16.94%) | $0.59 | $0.44 | 101,755 | $4.66 M |
| 08/07/2024 | $0.50 | $0.58 (16%) | $0.62 | $0.50 | 47,651 | |
| 08/06/2024 | $0.57 | $0.50 (-12.43%) | $0.76 | $0.48 | 234,966 | $4.76 M |
| 08/05/2024 | $0.42 | $0.66 (57.14%) | $0.71 | $0.38 | 322,495 | $6.28 M |
| 08/02/2024 | $0.63 | $0.46 (-26.09%) | $0.65 | $0.44 | 532,001 | $4.41 M |
| 08/01/2024 | $0.66 | $0.65 (-2.12%) | $0.69 | $0.62 | 124,126 | $6.15 M |
| 07/31/2024 | $0.71 | $0.69 (-2.72%) | $0.75 | $0.68 | 59,157 | $6.57 M |
| 07/30/2024 | $0.67 | $0.73 (8.12%) | $0.74 | $0.63 | 158,062 | $6.90 M |
| 07/29/2024 | $0.76 | $0.70 (-8.35%) | $0.77 | $0.66 | 49,855 | $6.66 M |
| 07/26/2024 | $0.76 | $0.75 (-1.19%) | $0.79 | $0.75 | 23,095 | $7.14 M |
| 07/25/2024 | $0.80 | $0.77 (-3.8%) | $0.82 | $0.74 | 31,477 | $7.32 M |
| 07/24/2024 | $0.80 | $0.76 (-4.18%) | $0.83 | $0.76 | 72,590 | $7.28 M |
| 07/23/2024 | $0.87 | $0.82 (-5.39%) | $0.87 | $0.80 | 61,802 | $7.83 M |
| 07/22/2024 | $0.89 | $0.84 (-5.96%) | $0.89 | $0.82 | 36,491 | $7.95 M |
| 07/19/2024 | $0.84 | $0.82 (-1.44%) | $0.89 | $0.82 | 19,407 | $7.84 M |
| 07/18/2024 | $0.90 | $0.84 (-6.11%) | $0.90 | $0.82 | 49,210 | $8.03 M |
| 07/17/2024 | $0.89 | $0.89 (0.12%) | $0.91 | $0.89 | 47,683 | $8.48 M |
| 07/16/2024 | $0.87 | $0.88 (1.61%) | $0.90 | $0.85 | 31,058 | $8.39 M |
| 07/15/2024 | $0.91 | $0.88 (-3.85%) | $0.92 | $0.85 | 64,485 | $8.33 M |
| 07/12/2024 | $0.92 | $0.89 (-3.8%) | $0.97 | $0.88 | 246,110 | $8.42 M |
| 07/11/2024 | $0.83 | $0.90 (8.93%) | $1.01 | $0.80 | 384,400 | $8.56 M |
| 07/10/2024 | $0.74 | $0.78 (4.81%) | $0.80 | $0.70 | 71,956 | $7.38 M |
| 07/09/2024 | $0.80 | $0.73 (-8.22%) | $0.81 | $0.73 | 76,290 | $6.95 M |
| 07/08/2024 | $0.86 | $0.77 (-10.47%) | $0.86 | $0.75 | 92,269 | $7.33 M |
| 07/05/2024 | $0.80 | $0.77 (-4.3%) | $0.83 | $0.77 | 39,200 | $7.28 M |
| 07/03/2024 | $0.77 | $0.79 (2%) | $0.90 | $0.71 | 62,539 | $7.47 M |
| 07/02/2024 | $0.80 | $0.76 (-5.01%) | $0.85 | $0.75 | 72,119 | $7.23 M |
| 07/01/2024 | $0.88 | $0.80 (-9.2%) | $0.90 | $0.80 | 57,009 | $7.60 M |