Bitfarms Ltd. (TSX:BITF)
1.400
-0.080 (-5.41%)
Jul 15, 2025, 4:00 PM EDT
Bitfarms Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |