Bitfire Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 5, 2026	2.79	2.93	2.68	2.81	2.81	1.44%	1,577,000
May 4, 2026	2.60	2.84	2.60	2.77	2.77	6.54%	950,000
Apr 30, 2026	2.70	2.70	2.56	2.60	2.60	-4.06%	1,549,500
Apr 29, 2026	2.92	2.92	2.70	2.71	2.71	-7.19%	2,194,669
Apr 28, 2026	2.87	2.95	2.76	2.92	2.92	1.74%	818,831
Apr 27, 2026	2.87	2.95	2.81	2.87	2.87	-	1,057,671
Apr 24, 2026	3.04	3.07	2.81	2.87	2.87	-4.33%	2,289,681
Apr 23, 2026	3.20	3.20	2.96	3.00	3.00	-4.76%	2,927,000
Apr 22, 2026	2.98	3.25	2.81	3.15	3.15	5.70%	4,110,002
Apr 21, 2026	2.80	3.18	2.60	2.98	2.98	7.58%	9,654,000
Apr 20, 2026	2.50	2.89	2.46	2.77	2.77	17.87%	9,354,454
Apr 17, 2026	2.34	2.38	2.29	2.35	2.35	0.86%	310,000
Apr 16, 2026	2.30	2.36	2.30	2.33	2.33	1.30%	250,500
Apr 15, 2026	2.39	2.44	2.30	2.30	2.30	-1.29%	532,852
Apr 14, 2026	2.35	2.39	2.31	2.33	2.33	1.30%	281,500
Apr 13, 2026	2.42	2.42	2.26	2.30	2.30	-5.35%	790,168
Apr 10, 2026	2.27	2.54	2.27	2.43	2.43	7.05%	2,101,511
Apr 9, 2026	2.27	2.33	2.25	2.27	2.27	0.44%	643,500
Apr 8, 2026	2.00	2.35	2.00	2.26	2.26	6.60%	1,618,500
Apr 2, 2026	2.15	2.21	2.11	2.12	2.12	-3.64%	812,000
Apr 1, 2026	2.19	2.25	2.17	2.20	2.20	-	371,000
Mar 31, 2026	2.28	2.28	2.16	2.20	2.20	-0.45%	248,500
Mar 30, 2026	2.26	2.26	2.14	2.21	2.21	-2.21%	634,000
Mar 27, 2026	2.29	2.32	2.25	2.26	2.26	-1.31%	414,500
Mar 26, 2026	2.33	2.34	2.26	2.29	2.29	-2.14%	320,500
Mar 25, 2026	2.30	2.40	2.29	2.34	2.34	2.18%	1,163,500
Mar 24, 2026	2.32	2.36	2.28	2.29	2.29	-1.29%	562,500
Mar 23, 2026	2.25	2.47	2.21	2.32	2.32	2.20%	729,500