Bitzero Holdings Inc. (CSE:AIBZ.U)
Canada · Delayed Price · Currency is CAD · Price in USD 2.560
-0.060 (-2.29%)
Nov 9, 2026, 3:01 PM EST
Bitzero Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 2.63 | 2.75 | 2.27 | 2.56 | 2.56 | -2.29% | 30,018 |
| Nov 6, 2026 | 2.66 | 2.70 | 2.30 | 2.62 | 2.62 | 7.38% | 7,675 |
| Nov 5, 2026 | 2.80 | 2.80 | 2.36 | 2.44 | 2.44 | -17.01% | 14,888 |
| Nov 4, 2026 | 2.71 | 3.00 | 2.60 | 2.94 | 2.94 | 10.94% | 19,999 |
| Nov 3, 2026 | 2.68 | 2.80 | 2.65 | 2.65 | 2.65 | -1.12% | 4,301 |
| Nov 2, 2026 | 2.76 | 2.80 | 2.64 | 2.68 | 2.68 | -5.96% | 6,204 |
| Oct 30, 2026 | 3.05 | 3.05 | 2.72 | 2.85 | 2.85 | -11.76% | 12,775 |
| Oct 29, 2026 | 3.59 | 3.59 | 3.19 | 3.23 | 3.23 | -13.17% | 7,940 |
| Oct 28, 2026 | 3.26 | 3.84 | 3.18 | 3.72 | 3.72 | 13.07% | 35,087 |
| Oct 27, 2026 | 2.82 | 3.29 | 2.82 | 3.29 | 3.29 | 21.85% | 17,200 |
| Oct 26, 2026 | 2.71 | 2.85 | 2.68 | 2.70 | 2.70 | -3.91% | 4,400 |
| Oct 23, 2026 | 3.15 | 3.15 | 2.80 | 2.81 | 2.81 | -6.33% | 5,418 |
| Oct 22, 2026 | 3.09 | 3.30 | 2.95 | 3.00 | 3.00 | -9.09% | 17,525 |
| Oct 21, 2026 | 3.17 | 3.44 | 3.01 | 3.30 | 3.30 | 8.91% | 11,020 |
| Oct 20, 2026 | 2.90 | 3.30 | 2.60 | 3.03 | 3.03 | 3.41% | 22,950 |
| Oct 19, 2026 | 2.79 | 3.23 | 2.75 | 2.93 | 2.93 | 27.39% | 26,282 |
| Oct 16, 2026 | 2.70 | 2.70 | 2.25 | 2.30 | 2.30 | -17.56% | 6,920 |
| Oct 15, 2026 | 2.55 | 2.99 | 2.47 | 2.79 | 2.79 | 3.33% | 8,500 |
| Oct 14, 2026 | 3.10 | 3.10 | 2.64 | 2.70 | 2.70 | -13.46% | 6,800 |
| Oct 13, 2026 | 3.20 | 3.32 | 3.10 | 3.12 | 3.12 | -11.36% | 9,804 |
| Oct 9, 2026 | 3.43 | 3.65 | 3.38 | 3.52 | 3.52 | 5.39% | 8,790 |
| Oct 8, 2026 | 3.35 | 3.56 | 3.26 | 3.34 | 3.34 | -0.30% | 12,099 |
| Oct 7, 2026 | 3.50 | 3.50 | 3.18 | 3.35 | 3.35 | -7.20% | 15,850 |
| Oct 6, 2026 | 3.99 | 4.09 | 3.60 | 3.61 | 3.61 | -9.52% | 20,133 |
| Oct 5, 2026 | 4.11 | 4.11 | 3.96 | 3.99 | 3.99 | 0.25% | 13,000 |
| Oct 2, 2026 | 4.16 | 4.19 | 3.88 | 3.98 | 3.98 | -4.56% | 12,938 |
| Oct 1, 2026 | 4.22 | 4.22 | 4.03 | 4.17 | 4.17 | 0.48% | 9,521 |
| 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 |