Bitzero Holdings Inc. (CSE:AIBZ.U)
Canada · Delayed Price · Currency is CAD · Price in USD 3.030
+0.100 (3.41%)
At close: Oct 20, 2026
Bitzero Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |