Skip to main content
Bitzero Holdings Inc. (CSE:BITZ.U)
Canada flag Canada · Delayed Price · Currency is CAD · Price in USD
2.590
+0.050 (1.97%)
Apr 29, 2026, 9:30 AM EST

Bitzero Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.582.592.472.592.591.97%25,990
Apr 27, 20262.602.612.492.542.541.60%66,612
Apr 24, 20262.452.602.402.502.506.38%81,719
Apr 23, 20262.312.362.222.352.3511.90%77,890
Apr 22, 20262.252.402.052.102.10-6.67%35,704
Apr 21, 20262.252.422.172.252.25-44,810
Apr 20, 20262.252.402.162.252.25-48,817
Apr 17, 20262.472.472.232.252.25-7.41%24,367
Apr 16, 20262.482.482.352.432.43-0.82%16,400
Apr 15, 20262.452.482.362.452.452.08%5,521
Apr 14, 20262.492.502.352.402.40-3.61%28,085
Apr 13, 20262.502.522.452.492.49-2.35%14,300
Apr 10, 20262.602.602.382.552.55-0.78%22,200
Apr 9, 20262.602.602.552.572.57-1.15%15,768
Apr 8, 20262.392.652.332.602.608.79%31,870
Apr 7, 20262.292.402.262.392.393.91%21,262
Apr 6, 20262.312.332.232.302.30-0.43%25,217
Apr 2, 20262.302.352.192.312.31-40,937
Apr 1, 20262.292.402.202.312.310.43%44,700
Mar 31, 20262.232.302.152.302.303.14%14,015
Mar 30, 20262.302.302.132.232.23-5.11%38,731
Mar 27, 20262.272.352.232.352.353.52%37,400
Mar 26, 20262.342.342.252.272.27-4.22%28,440
Mar 25, 20262.292.402.252.372.374.87%39,395
Mar 24, 20262.392.432.262.262.26-5.44%41,025
Mar 23, 20262.302.392.202.392.394.37%39,920
Mar 20, 20262.302.402.212.292.29-0.43%20,206
Mar 19, 20262.392.392.222.302.30-6.12%21,236
Mar 18, 20262.452.502.252.452.452.08%41,874
Mar 17, 20262.302.442.302.402.407.62%45,941
Mar 16, 20262.392.412.152.232.23-6.69%54,209
Mar 13, 20262.382.402.282.392.391.27%31,380
Mar 12, 20262.342.402.112.362.360.85%30,144
Mar 11, 20262.342.382.272.342.34-0.43%26,585
Mar 10, 20262.352.452.312.352.352.17%38,050
Mar 9, 20262.462.462.252.302.30-6.12%55,035
Mar 6, 20262.452.552.342.452.45-2.00%38,124
Mar 5, 20262.532.632.502.502.50-1.96%52,245
Mar 4, 20262.392.552.322.552.559.44%35,038
Mar 3, 20262.332.402.302.332.33-1.69%38,016
Mar 2, 20262.252.372.182.372.375.80%40,650
Feb 27, 20262.312.402.182.242.24-3.03%29,834
Feb 26, 20262.392.502.232.312.31-2.94%37,434
Feb 25, 20262.392.402.332.382.380.85%17,477
Feb 24, 20262.322.402.252.362.362.61%34,510
Feb 23, 20262.472.592.272.302.30-6.50%17,879
Feb 20, 20262.303.062.252.462.465.58%57,871
Feb 19, 20262.572.572.192.332.33-8.63%98,390
Feb 18, 20262.702.702.482.552.55-1.92%7,797
Feb 17, 20262.702.752.482.602.60-3.70%32,103
Feb 13, 20262.742.862.652.702.70-2.53%22,200
Feb 12, 20262.892.932.702.772.77-4.15%34,658
Feb 11, 20262.902.912.752.892.89-0.34%49,769
Feb 10, 20263.023.022.842.902.90-2.68%26,808
Feb 9, 20263.103.182.962.982.98-2.93%47,404
Feb 6, 20262.903.142.873.073.079.64%41,774
Feb 5, 20262.882.902.702.802.80-8.79%33,344
Feb 4, 20263.403.402.803.073.07-6.40%67,451
Feb 3, 20263.403.403.253.283.28-1.50%18,032
Feb 2, 20263.503.503.173.333.33-6.72%67,462
Jan 30, 20263.603.603.503.573.57-3.51%40,900
Jan 29, 20263.853.853.553.703.70-3.65%51,605
Jan 28, 20263.803.843.553.843.841.05%93,894
Jan 27, 20263.803.803.493.803.80-110,000
Jan 26, 20263.953.953.703.803.80-3.80%72,553
Jan 23, 20263.653.993.503.953.955.33%74,725
Jan 22, 20263.803.803.503.753.75-100,723
Jan 21, 20263.803.803.503.753.751.35%95,532
Jan 20, 20263.753.993.463.703.708.19%138,678
Jan 19, 20263.413.423.253.423.420.29%22,108
Jan 16, 20263.203.413.003.413.4113.67%149,021
Jan 15, 20262.873.002.773.003.009.09%100,069
Jan 14, 20262.612.752.502.752.7510.00%67,166
Jan 13, 20262.372.752.342.502.505.49%139,314
Jan 12, 20262.352.412.262.372.373.95%74,630
Jan 9, 20262.202.352.202.282.28-2.98%18,950
Jan 8, 20262.352.352.252.352.35-32,071
Jan 7, 20262.372.372.342.352.35-23,879
Jan 6, 20262.382.402.332.352.35-1.26%49,404
Jan 5, 20262.402.402.332.382.381.28%22,304
Jan 2, 20262.402.402.352.352.35-1,787
Dec 31, 20252.402.402.352.352.35-2.08%2,000
Dec 30, 20252.402.402.312.402.40-18,600
Dec 29, 20252.402.402.302.402.400.84%5,152
Dec 24, 20252.402.402.372.382.380.42%350
Dec 23, 20252.362.382.302.372.370.85%9,055
Dec 22, 20252.402.402.302.352.35-0.84%7,520
Dec 19, 20252.372.402.302.372.372.16%8,300
Dec 18, 20252.422.452.272.322.32-4.53%33,345
Dec 17, 20252.282.472.282.432.438.00%31,385
Dec 16, 20252.402.502.252.252.25-8.16%28,241
Dec 15, 20252.562.562.402.452.45-2.78%15,276
Dec 12, 20252.552.552.502.522.52-1.18%17,834
Dec 11, 20252.602.652.542.552.55-3.04%15,350
Dec 10, 20252.502.632.462.632.635.20%29,200
Dec 9, 20252.502.502.352.502.50-46,008
Dec 8, 20252.602.602.302.502.50-3.85%42,169
Dec 5, 20252.662.662.552.602.60-2.99%38,563
Dec 4, 20252.702.702.572.682.68-0.74%31,432
Dec 3, 20252.702.872.662.702.70-17,969