Bitfire Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	2.06	2.06	1.90	1.95	1.95	-6.70%	740,500
Jul 16, 2026	2.12	2.18	2.06	2.09	2.09	1.46%	142,755
Jul 15, 2026	2.08	2.14	2.06	2.06	2.06	-0.96%	132,000
Jul 14, 2026	2.07	2.10	2.04	2.08	2.08	-0.95%	102,000
Jul 13, 2026	2.14	2.17	2.10	2.10	2.10	-5.83%	113,500
Jul 10, 2026	2.16	2.33	2.13	2.23	2.23	4.21%	1,739,863
Jul 9, 2026	2.02	2.21	1.97	2.14	2.14	5.94%	1,073,500
Jul 8, 2026	2.12	2.12	2.02	2.02	2.02	-2.42%	435,000
Jul 7, 2026	1.91	2.10	1.91	2.07	2.07	8.95%	1,400,000
Jul 6, 2026	1.92	1.98	1.90	1.90	1.90	-1.04%	316,109
Jul 3, 2026	1.84	1.94	1.80	1.92	1.92	8.47%	468,000
Jul 2, 2026	1.79	1.82	1.74	1.77	1.77	-1.12%	765,200
Jun 30, 2026	1.82	1.93	1.79	1.79	1.79	-1.65%	541,000
Jun 29, 2026	1.79	1.91	1.79	1.82	1.82	1.11%	491,000
Jun 26, 2026	1.98	1.98	1.80	1.80	1.80	-3.23%	250,000
Jun 25, 2026	1.99	1.99	1.86	1.86	1.86	-2.62%	763,000
Jun 24, 2026	1.99	1.99	1.85	1.91	1.91	1.06%	534,500
Jun 23, 2026	1.99	1.99	1.85	1.89	1.89	1.61%	441,500
Jun 22, 2026	1.87	1.95	1.83	1.86	1.86	-1.06%	555,000
Jun 18, 2026	1.89	1.93	1.88	1.88	1.88	-4.08%	470,784
Jun 17, 2026	1.93	1.99	1.88	1.96	1.96	1.55%	344,500
Jun 16, 2026	1.92	1.93	1.86	1.93	1.93	1.05%	323,000
Jun 15, 2026	1.95	2.00	1.90	1.91	1.91	-2.05%	453,053
Jun 12, 2026	1.95	2.00	1.90	1.95	1.95	1.04%	497,008
Jun 11, 2026	1.91	1.97	1.83	1.93	1.93	1.05%	545,657
Jun 10, 2026	1.81	1.93	1.77	1.91	1.91	5.52%	414,277
Jun 9, 2026	1.89	1.89	1.80	1.81	1.81	-4.23%	1,497,703
Jun 8, 2026	1.96	1.98	1.86	1.89	1.89	-5.50%	1,248,500
Jun 5, 2026	2.03	2.11	2.00	2.00	2.00	-1.48%	738,500
Jun 4, 2026	2.04	2.04	1.97	2.03	2.03	-0.98%	1,177,000
Jun 3, 2026	2.05	2.15	2.04	2.05	2.05	-3.76%	863,300
Jun 2, 2026	2.11	2.13	2.05	2.13	2.13	0.95%	1,142,779
Jun 1, 2026	2.14	2.20	2.11	2.11	2.11	-0.94%	526,500
May 29, 2026	2.17	2.20	2.06	2.13	2.13	-1.84%	1,679,500
May 28, 2026	2.24	2.24	2.17	2.17	2.17	-2.69%	554,207
May 27, 2026	2.24	2.29	2.20	2.23	2.23	-0.45%	621,336
May 26, 2026	2.27	2.40	2.18	2.24	2.24	-1.32%	2,800,837
May 22, 2026	2.25	2.32	2.25	2.27	2.27	0.89%	1,138,814
May 21, 2026	2.26	2.32	2.25	2.25	2.25	0.45%	506,000
May 20, 2026	2.33	2.40	2.24	2.24	2.24	-3.86%	1,053,278
May 19, 2026	2.34	2.34	2.25	2.33	2.33	1.75%	347,500
May 18, 2026	2.36	2.36	2.22	2.29	2.29	-3.38%	975,000
May 15, 2026	2.41	2.42	2.32	2.37	2.37	-0.84%	949,400
May 14, 2026	2.50	2.50	2.35	2.39	2.39	-4.40%	1,719,281
May 13, 2026	2.51	2.59	2.48	2.50	2.50	-	745,500
May 12, 2026	2.59	2.60	2.50	2.50	2.50	-3.47%	1,401,500
May 11, 2026	2.59	2.67	2.53	2.59	2.59	-	1,146,400
May 8, 2026	2.63	2.70	2.58	2.59	2.59	-1.52%	1,063,828
May 7, 2026	2.82	2.82	2.63	2.63	2.63	-6.74%	1,500,000
May 6, 2026	2.85	2.85	2.69	2.82	2.82	0.36%	1,320,500