Bitzero Holdings Inc. (CSE:AIBZ.U)
Canada · Delayed Price · Currency is CAD · Price in USD 4.150
-0.100 (-2.35%)
At close: Sep 30, 2026
Bitzero Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.10 | 4.18 | 4.05 | 4.15 | 4.15 | -2.35% | 1,940 |
| Sep 29, 2026 | 4.10 | 4.25 | 4.05 | 4.25 | 4.25 | 3.41% | 4,830 |
| Sep 28, 2026 | 4.09 | 4.22 | 4.09 | 4.11 | 4.11 | 1.23% | 29,830 |
| Sep 25, 2026 | 4.20 | 4.25 | 4.00 | 4.06 | 4.06 | -5.58% | 13,373 |
| Sep 24, 2026 | 4.51 | 4.54 | 4.21 | 4.30 | 4.30 | -7.73% | 8,852 |
| Sep 23, 2026 | 4.75 | 4.81 | 4.63 | 4.66 | 4.66 | -1.69% | 10,653 |
| Sep 22, 2026 | 5.14 | 5.20 | 4.72 | 4.74 | 4.74 | -6.69% | 20,067 |
| Sep 21, 2026 | 4.75 | 5.08 | 4.73 | 5.08 | 5.08 | 18.14% | 28,679 |
| Sep 18, 2026 | 4.16 | 4.35 | 3.99 | 4.30 | 4.30 | 3.86% | 29,300 |
| Sep 17, 2026 | 4.24 | 4.30 | 4.04 | 4.14 | 4.14 | 0.49% | 19,220 |
| Sep 16, 2026 | 4.07 | 4.12 | 3.99 | 4.12 | 4.12 | 3.00% | 17,900 |
| Sep 15, 2026 | 4.15 | 4.17 | 3.98 | 4.00 | 4.00 | -3.61% | 6,250 |
| Sep 14, 2026 | 4.15 | 4.32 | 4.15 | 4.15 | 4.15 | -2.35% | 5,540 |
| Sep 11, 2026 | 4.40 | 4.40 | 4.11 | 4.25 | 4.25 | -3.41% | 15,400 |
| Sep 10, 2026 | 4.61 | 4.61 | 4.15 | 4.40 | 4.40 | -3.30% | 18,533 |
| Sep 9, 2026 | 4.48 | 4.60 | 4.45 | 4.55 | 4.55 | 0.89% | 6,300 |
| Sep 8, 2026 | 4.81 | 4.85 | 4.51 | 4.51 | 4.51 | -9.80% | 17,090 |
| Sep 4, 2026 | 4.63 | 5.00 | 4.58 | 5.00 | 5.00 | 7.76% | 8,554 |
| Sep 3, 2026 | 4.77 | 4.77 | 4.53 | 4.64 | 4.64 | 3.11% | 15,850 |
| Sep 2, 2026 | 4.67 | 4.88 | 4.50 | 4.50 | 4.50 | -8.91% | 14,062 |
| Sep 1, 2026 | 5.16 | 5.16 | 4.91 | 4.94 | 4.94 | -3.52% | 11,601 |
| Aug 31, 2026 | 5.35 | 5.35 | 5.08 | 5.12 | 5.12 | -4.30% | 8,761 |
| Aug 28, 2026 | 5.51 | 5.70 | 5.27 | 5.35 | 5.35 | -1.83% | 13,380 |
| Aug 27, 2026 | 5.78 | 5.78 | 5.30 | 5.45 | 5.45 | -2.68% | 34,333 |
| Aug 26, 2026 | 6.15 | 6.16 | 5.60 | 5.60 | 5.60 | -10.11% | 8,450 |
| Aug 25, 2026 | 6.29 | 6.35 | 6.08 | 6.23 | 6.23 | - | 5,400 |
| Aug 24, 2026 | 6.10 | 6.34 | 5.99 | 6.23 | 6.23 | 0.32% | 19,600 |
| Aug 21, 2026 | 6.51 | 6.51 | 5.97 | 6.21 | 6.21 | 0.81% | 75,313 |
| Aug 20, 2026 | 7.16 | 7.16 | 6.16 | 6.16 | 6.16 | -9.41% | 11,600 |
| Aug 19, 2026 | 6.25 | 6.88 | 6.00 | 6.80 | 6.80 | 7.94% | 39,616 |
| Aug 18, 2026 | 6.50 | 6.50 | 6.20 | 6.30 | 6.30 | -3.52% | 4,500 |
| Aug 17, 2026 | 6.85 | 6.98 | 6.42 | 6.53 | 6.53 | -4.67% | 20,800 |
| Aug 14, 2026 | 6.07 | 6.85 | 5.82 | 6.85 | 6.85 | 12.66% | 42,500 |
| Aug 13, 2026 | 6.20 | 6.23 | 6.00 | 6.08 | 6.08 | -1.14% | 6,978 |
| Aug 12, 2026 | 6.10 | 6.30 | 5.95 | 6.15 | 6.15 | -0.65% | 16,400 |
| Aug 11, 2026 | 6.14 | 6.30 | 6.01 | 6.19 | 6.19 | 0.49% | 7,650 |
| Aug 10, 2026 | 6.70 | 6.70 | 6.02 | 6.16 | 6.16 | -6.67% | 20,720 |
| Aug 7, 2026 | 7.10 | 7.15 | 6.60 | 6.60 | 6.60 | -6.65% | 4,742 |
| Aug 6, 2026 | 7.12 | 7.19 | 6.80 | 7.07 | 7.07 | -2.48% | 15,340 |
| Aug 5, 2026 | 7.35 | 7.35 | 6.80 | 7.25 | 7.25 | 0.14% | 21,075 |
| Aug 4, 2026 | 6.89 | 7.30 | 6.80 | 7.24 | 7.24 | 14.02% | 34,263 |
| Jul 31, 2026 | 7.12 | 7.13 | 6.27 | 6.35 | 6.35 | -8.50% | 22,276 |
| Jul 30, 2026 | 5.75 | 6.94 | 5.70 | 6.94 | 6.94 | 32.19% | 53,905 |
| Jul 29, 2026 | 5.00 | 5.35 | 4.87 | 5.25 | 5.25 | 5.21% | 35,500 |
| Jul 28, 2026 | 5.30 | 5.30 | 4.95 | 4.99 | 4.99 | -5.85% | 16,643 |
| Jul 27, 2026 | 6.04 | 6.04 | 5.17 | 5.30 | 5.30 | -10.92% | 48,279 |
| Jul 24, 2026 | 6.25 | 6.25 | 5.95 | 5.95 | 5.95 | -2.78% | 10,555 |
| Jul 23, 2026 | 6.60 | 6.60 | 6.02 | 6.12 | 6.12 | -10.00% | 37,723 |
| Jul 22, 2026 | 7.10 | 7.20 | 6.75 | 6.80 | 6.80 | -4.23% | 19,860 |
| Jul 21, 2026 | 6.73 | 7.25 | 6.68 | 7.10 | 7.10 | 10.94% | 30,735 |