Bitfarms Ltd. (TSX:BITF)
Canada flag Canada · Delayed Price · Currency is CAD
1.400
-0.080 (-5.41%)
Jul 15, 2025, 4:00 PM EDT

Bitfarms Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 2025 1.46 1.46 1.39 1.40 1.40 -5.41% 1,665,708
Jul 14, 2025 1.50 1.58 1.46 1.48 1.48 1.37% 2,386,505
Jul 11, 2025 1.55 1.57 1.46 1.46 1.46 -0.68% 1,759,400
Jul 10, 2025 1.40 1.49 1.38 1.47 1.47 4.26% 1,595,904
Jul 9, 2025 1.43 1.43 1.34 1.41 1.41 0.71% 1,347,939
Jul 8, 2025 1.44 1.48 1.39 1.40 1.40 -1.41% 1,329,921
Jul 7, 2025 1.42 1.45 1.30 1.42 1.42 2.90% 2,253,300
Jul 4, 2025 1.41 1.42 1.37 1.38 1.38 -3.50% 713,200
Jul 3, 2025 1.39 1.44 1.37 1.43 1.43 3.62% 2,331,700
Jul 2, 2025 1.15 1.38 1.15 1.38 1.38 22.12% 3,708,100
Jun 30, 2025 1.04 1.15 1.03 1.13 1.13 9.71% 1,613,200
Jun 27, 2025 1.08 1.08 1.02 1.03 1.03 -5.50% 701,100
Jun 26, 2025 1.08 1.09 1.07 1.09 1.09 -0.91% 598,900
Jun 25, 2025 1.13 1.15 1.09 1.10 1.10 -0.90% 411,000
Jun 24, 2025 1.08 1.11 1.05 1.11 1.11 7.77% 1,185,131
Jun 23, 2025 1.05 1.05 0.98 1.03 1.03 -2.83% 1,736,500
Jun 20, 2025 1.11 1.11 1.05 1.06 1.06 -2.75% 1,761,128
Jun 19, 2025 1.09 1.10 1.08 1.09 1.09 - 278,300
Jun 18, 2025 1.09 1.10 1.08 1.09 1.09 - 855,126
Jun 17, 2025 1.14 1.14 1.08 1.09 1.09 -5.22% 1,071,600
Jun 16, 2025 1.14 1.17 1.12 1.15 1.15 0.88% 838,900
Jun 13, 2025 1.16 1.18 1.14 1.14 1.14 -3.39% 1,160,310
Jun 12, 2025 1.20 1.21 1.17 1.18 1.18 -4.07% 917,100
Jun 11, 2025 1.30 1.30 1.22 1.23 1.23 -6.11% 1,105,416
Jun 10, 2025 1.26 1.31 1.25 1.31 1.31 3.97% 1,094,800
Jun 9, 2025 1.24 1.26 1.20 1.26 1.26 3.28% 964,300
Jun 6, 2025 1.22 1.25 1.20 1.22 1.22 3.39% 1,485,800
Jun 5, 2025 1.28 1.28 1.17 1.18 1.18 -8.53% 1,587,400
Jun 4, 2025 1.27 1.29 1.25 1.29 1.29 2.38% 565,231
Jun 3, 2025 1.24 1.29 1.23 1.26 1.26 0.80% 830,000
Jun 2, 2025 1.25 1.27 1.23 1.25 1.25 -0.79% 602,147
May 30, 2025 1.30 1.30 1.22 1.26 1.26 -3.08% 1,560,409
May 29, 2025 1.36 1.37 1.29 1.30 1.30 -4.41% 1,209,033
May 28, 2025 1.46 1.46 1.35 1.36 1.36 -7.48% 1,434,700
May 27, 2025 1.46 1.50 1.46 1.47 1.47 - 880,249
May 26, 2025 1.46 1.48 1.46 1.47 1.47 1.38% 390,800
May 23, 2025 1.48 1.48 1.43 1.45 1.45 -5.23% 1,326,501
May 22, 2025 1.54 1.58 1.50 1.53 1.53 0.66% 1,924,500
May 21, 2025 1.53 1.60 1.47 1.52 1.52 -2.56% 3,123,338
May 20, 2025 1.59 1.59 1.53 1.56 1.56 -2.50% 1,609,746
May 16, 2025 1.50 1.60 1.50 1.60 1.60 6.67% 2,090,800
May 15, 2025 1.49 1.52 1.46 1.50 1.50 -1.96% 1,468,530
May 14, 2025 1.54 1.62 1.50 1.53 1.53 -3.16% 3,173,814
May 13, 2025 1.54 1.65 1.53 1.58 1.58 1.94% 2,348,800
May 12, 2025 1.57 1.60 1.48 1.55 1.55 4.03% 2,201,200
May 9, 2025 1.52 1.59 1.47 1.49 1.49 - 2,563,500
May 8, 2025 1.45 1.51 1.41 1.49 1.49 5.67% 2,400,549
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