Bitfarms Ltd. (TSX:BITF)
Canada
· Delayed Price · Currency is CAD 1.490
+0.005 (0.34%)
May 9, 2025, 4:00 PM EDT
Bitfarms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 1.52 | 1.59 | 1.47 | 1.52 | 1.52 | 1.68% | 1,951,705 |
| May 8, 2025 | 1.45 | 1.51 | 1.41 | 1.49 | 1.49 | 5.67% | 2,374,149 |
| May 7, 2025 | 1.39 | 1.42 | 1.35 | 1.41 | 1.41 | 2.92% | 1,228,100 |
| May 6, 2025 | 1.33 | 1.37 | 1.31 | 1.37 | 1.37 | 2.24% | 632,200 |
| May 5, 2025 | 1.38 | 1.38 | 1.33 | 1.34 | 1.34 | -4.96% | 1,029,312 |
| May 2, 2025 | 1.42 | 1.46 | 1.40 | 1.41 | 1.41 | -1.40% | 1,476,728 |
| May 1, 2025 | 1.39 | 1.46 | 1.38 | 1.43 | 1.43 | 2.88% | 1,950,614 |
| Apr 30, 2025 | 1.36 | 1.39 | 1.29 | 1.39 | 1.39 | -0.71% | 2,055,432 |
| Apr 29, 2025 | 1.38 | 1.42 | 1.38 | 1.40 | 1.40 | -0.71% | 485,041 |
| Apr 28, 2025 | 1.47 | 1.48 | 1.36 | 1.41 | 1.41 | -2.76% | 1,449,319 |
| Apr 25, 2025 | 1.44 | 1.46 | 1.40 | 1.45 | 1.45 | 2.84% | 1,543,600 |
| Apr 24, 2025 | 1.38 | 1.43 | 1.36 | 1.41 | 1.41 | - | 1,727,100 |
| Apr 23, 2025 | 1.40 | 1.48 | 1.37 | 1.41 | 1.41 | 6.82% | 2,213,800 |
| Apr 22, 2025 | 1.18 | 1.34 | 1.18 | 1.32 | 1.32 | 13.79% | 2,132,282 |
| Apr 21, 2025 | 1.18 | 1.22 | 1.15 | 1.16 | 1.16 | - | 1,326,803 |
| Apr 17, 2025 | 1.15 | 1.17 | 1.12 | 1.16 | 1.16 | 0.87% | 769,122 |
| Apr 16, 2025 | 1.08 | 1.16 | 1.08 | 1.15 | 1.15 | 3.60% | 1,180,408 |
| Apr 15, 2025 | 1.13 | 1.15 | 1.09 | 1.11 | 1.11 | -2.63% | 965,600 |
| Apr 14, 2025 | 1.15 | 1.17 | 1.10 | 1.14 | 1.14 | 1.79% | 1,217,605 |
| Apr 11, 2025 | 1.10 | 1.14 | 1.09 | 1.12 | 1.12 | 2.75% | 1,415,700 |
| Apr 10, 2025 | 1.16 | 1.17 | 1.07 | 1.09 | 1.09 | -10.66% | 1,679,000 |
| Apr 9, 2025 | 0.98 | 1.22 | 0.96 | 1.22 | 1.22 | 24.49% | 3,453,146 |
| Apr 8, 2025 | 1.11 | 1.13 | 0.97 | 0.98 | 0.98 | -7.55% | 2,343,049 |
| Apr 7, 2025 | 1.01 | 1.15 | 0.98 | 1.06 | 1.06 | -0.93% | 3,058,900 |
| Apr 4, 2025 | 1.11 | 1.13 | 1.02 | 1.07 | 1.07 | -7.76% | 2,256,049 |
| Apr 3, 2025 | 1.12 | 1.17 | 1.11 | 1.16 | 1.16 | -5.69% | 1,077,800 |
| Apr 2, 2025 | 1.12 | 1.28 | 1.11 | 1.23 | 1.23 | 6.03% | 2,016,900 |
| Apr 1, 2025 | 1.16 | 1.18 | 1.08 | 1.16 | 1.16 | 2.65% | 1,051,800 |
| Mar 31, 2025 | 1.15 | 1.17 | 1.10 | 1.13 | 1.13 | -5.83% | 2,259,000 |
| Mar 28, 2025 | 1.31 | 1.32 | 1.18 | 1.20 | 1.20 | -11.76% | 2,108,800 |
| Mar 27, 2025 | 1.39 | 1.43 | 1.33 | 1.36 | 1.36 | -4.90% | 1,113,328 |
| Mar 26, 2025 | 1.50 | 1.50 | 1.39 | 1.43 | 1.43 | -6.54% | 2,726,200 |
| Mar 25, 2025 | 1.59 | 1.59 | 1.48 | 1.53 | 1.53 | -4.38% | 1,761,726 |
| Mar 24, 2025 | 1.51 | 1.60 | 1.49 | 1.60 | 1.60 | 8.11% | 2,293,300 |
| Mar 21, 2025 | 1.45 | 1.49 | 1.44 | 1.48 | 1.48 | 0.68% | 1,786,300 |
| Mar 20, 2025 | 1.52 | 1.56 | 1.46 | 1.47 | 1.47 | -4.55% | 1,323,324 |
| Mar 19, 2025 | 1.47 | 1.57 | 1.46 | 1.54 | 1.54 | 6.21% | 2,352,700 |
| Mar 18, 2025 | 1.57 | 1.57 | 1.41 | 1.45 | 1.45 | -8.81% | 2,108,500 |
| Mar 17, 2025 | 1.63 | 1.63 | 1.56 | 1.59 | 1.59 | -1.24% | 2,266,808 |
| Mar 14, 2025 | 1.62 | 1.67 | 1.60 | 1.61 | 1.61 | 1.26% | 2,013,838 |
| Mar 13, 2025 | 1.65 | 1.68 | 1.58 | 1.59 | 1.59 | -5.36% | 1,871,000 |
| Mar 12, 2025 | 1.65 | 1.68 | 1.60 | 1.68 | 1.68 | 3.70% | 2,488,500 |
| Mar 11, 2025 | 1.61 | 1.66 | 1.57 | 1.62 | 1.62 | - | 2,075,100 |
| Mar 10, 2025 | 1.70 | 1.74 | 1.57 | 1.62 | 1.62 | -9.50% | 2,207,549 |
| Mar 7, 2025 | 1.59 | 1.79 | 1.56 | 1.79 | 1.79 | 11.18% | 3,113,903 |
| Mar 6, 2025 | 1.65 | 1.67 | 1.56 | 1.61 | 1.61 | -5.29% | 2,273,600 |
| Mar 5, 2025 | 1.68 | 1.70 | 1.61 | 1.70 | 1.70 | 2.41% | 2,079,000 |
| Mar 4, 2025 | 1.58 | 1.70 | 1.54 | 1.66 | 1.66 | 3.11% | 2,376,111 |
| Mar 3, 2025 | 1.85 | 1.86 | 1.59 | 1.61 | 1.61 | -6.40% | 2,114,400 |
| Feb 28, 2025 | 1.56 | 1.72 | 1.54 | 1.72 | 1.72 | 8.18% | 2,838,100 |