Bitzero Holdings Inc. (CSE:AIBZ.U)
Canada · Delayed Price · Currency is CAD · Price in USD 6.16
-0.64 (-9.41%)
At close: Aug 20, 2026
Bitzero Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 6.90 | 6.95 | 6.28 | 6.40 | 6.40 | -8.18% | 27,720 |
| Jul 17, 2026 | 7.50 | 7.50 | 6.94 | 6.97 | 6.97 | -7.07% | 21,723 |
| Jul 16, 2026 | 8.02 | 8.02 | 7.30 | 7.50 | 7.50 | -1.70% | 30,685 |
| Jul 15, 2026 | 8.50 | 8.58 | 7.30 | 7.63 | 7.63 | -7.18% | 44,433 |
| Jul 14, 2026 | 8.05 | 8.30 | 7.60 | 8.22 | 8.22 | 5.52% | 46,730 |
| Jul 13, 2026 | 8.08 | 8.15 | 7.53 | 7.79 | 7.79 | -0.38% | 75,878 |
| Jul 10, 2026 | 7.65 | 8.00 | 7.43 | 7.82 | 7.82 | 9.37% | 97,466 |
| Jul 9, 2026 | 7.77 | 7.80 | 6.90 | 7.15 | 7.15 | 1.27% | 179,689 |
| Jul 8, 2026 | 6.44 | 7.66 | 6.21 | 7.06 | 7.06 | 8.28% | 215,190 |
| Jul 7, 2026 | 7.20 | 7.20 | 6.52 | 6.52 | 6.52 | -7.52% | 22,276 |
| Jul 6, 2026 | 8.10 | 8.17 | 7.00 | 7.05 | 7.05 | -11.88% | 59,850 |
| Jul 3, 2026 | 7.80 | 8.45 | 7.76 | 8.00 | 8.00 | 10.34% | 63,991 |
| Jul 2, 2026 | 7.15 | 7.90 | 6.70 | 7.25 | 7.25 | 7.25% | 116,170 |
| Jun 30, 2026 | 7.90 | 7.90 | 6.64 | 6.76 | 6.76 | -11.05% | 26,950 |
| Jun 29, 2026 | 9.20 | 9.20 | 7.60 | 7.60 | 7.60 | -15.08% | 45,946 |
| Jun 26, 2026 | 8.92 | 9.07 | 8.85 | 8.95 | 8.95 | 2.29% | 33,310 |
| Jun 25, 2026 | 8.80 | 9.20 | 8.62 | 8.75 | 8.75 | 5.42% | 57,533 |
| Jun 24, 2026 | 9.50 | 9.87 | 8.30 | 8.30 | 8.30 | -7.78% | 65,948 |
| Jun 23, 2026 | 8.90 | 9.40 | 8.50 | 9.00 | 9.00 | 0.45% | 105,041 |
| Jun 22, 2026 | 9.00 | 9.52 | 8.80 | 8.96 | 8.96 | 1.82% | 215,043 |
| Jun 19, 2026 | 9.02 | 9.05 | 8.46 | 8.80 | 8.80 | -2.22% | 37,710 |
| Jun 18, 2026 | 9.10 | 9.25 | 8.76 | 9.00 | 9.00 | 4.65% | 118,083 |
| Jun 17, 2026 | 8.50 | 9.07 | 7.99 | 8.60 | 8.60 | 13.91% | 182,879 |
| Jun 16, 2026 | 7.50 | 7.82 | 7.10 | 7.55 | 7.55 | 21.77% | 226,021 |
| Jun 15, 2026 | 5.79 | 6.63 | 5.75 | 6.20 | 6.20 | 11.71% | 80,461 |
| Jun 12, 2026 | 6.71 | 6.71 | 5.15 | 5.55 | 5.55 | -16.04% | 115,607 |
| Jun 11, 2026 | 8.26 | 8.26 | 6.45 | 6.61 | 6.61 | -13.03% | 107,726 |
| Jun 10, 2026 | 9.36 | 9.40 | 7.40 | 7.60 | 7.60 | -17.48% | 81,615 |