Bitfarms Ltd. (TSX:BITF)
Canada · Delayed Price · Currency is CAD 5.40
-0.39 (-6.74%)
Nov 4, 2025, 4:00 PM EST
Bitfarms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 5.38 | 5.84 | 5.20 | 5.40 | 5.40 | -6.74% | 5,257,545 |
| Nov 3, 2025 | 5.93 | 6.40 | 5.58 | 5.79 | 5.79 | 3.39% | 10,130,250 |
| Oct 31, 2025 | 5.79 | 5.89 | 5.36 | 5.60 | 5.60 | -1.58% | 8,867,403 |
| Oct 30, 2025 | 5.65 | 5.98 | 5.49 | 5.69 | 5.69 | -3.72% | 5,465,313 |
| Oct 29, 2025 | 5.97 | 6.26 | 5.71 | 5.91 | 5.91 | -1.17% | 6,315,838 |
| Oct 28, 2025 | 6.26 | 6.52 | 5.95 | 5.98 | 5.98 | -5.83% | 6,232,000 |
| Oct 27, 2025 | 6.79 | 6.82 | 6.17 | 6.35 | 6.35 | -1.70% | 10,987,000 |
| Oct 24, 2025 | 6.50 | 6.69 | 6.26 | 6.46 | 6.46 | 11.00% | 11,595,100 |
| Oct 23, 2025 | 5.56 | 5.92 | 5.52 | 5.82 | 5.82 | 5.43% | 8,726,400 |
| Oct 22, 2025 | 5.77 | 6.30 | 5.19 | 5.52 | 5.52 | -12.52% | 17,125,600 |
| Oct 21, 2025 | 6.68 | 6.82 | 6.14 | 6.31 | 6.31 | -10.11% | 11,072,835 |
| Oct 20, 2025 | 7.60 | 7.60 | 6.80 | 7.02 | 7.02 | 0.29% | 9,912,506 |
| Oct 17, 2025 | 6.70 | 7.23 | 6.61 | 7.00 | 7.00 | -5.53% | 13,905,800 |
| Oct 16, 2025 | 8.40 | 8.48 | 7.33 | 7.41 | 7.41 | -18.57% | 24,853,118 |
| Oct 15, 2025 | 8.75 | 9.27 | 8.10 | 9.10 | 9.10 | 10.17% | 28,881,633 |
| Oct 14, 2025 | 7.40 | 8.69 | 6.58 | 8.26 | 8.26 | 40.96% | 26,162,535 |
| Oct 10, 2025 | 6.13 | 7.12 | 5.74 | 5.86 | 5.86 | -0.17% | 21,712,000 |
| Oct 9, 2025 | 5.74 | 5.94 | 5.53 | 5.87 | 5.87 | 5.20% | 12,764,200 |
| Oct 8, 2025 | 5.00 | 5.64 | 4.86 | 5.58 | 5.58 | 15.05% | 15,472,200 |
| Oct 7, 2025 | 5.28 | 5.28 | 4.61 | 4.85 | 4.85 | 0.62% | 15,078,834 |
| Oct 6, 2025 | 4.50 | 4.89 | 4.45 | 4.82 | 4.82 | 14.76% | 11,553,500 |
| Oct 3, 2025 | 4.15 | 4.39 | 4.07 | 4.20 | 4.20 | 2.69% | 10,157,628 |
| Oct 2, 2025 | 4.00 | 4.28 | 3.95 | 4.09 | 4.09 | 4.60% | 8,261,105 |
| Oct 1, 2025 | 4.00 | 4.18 | 3.89 | 3.91 | 3.91 | -0.51% | 7,318,600 |
| Sep 30, 2025 | 3.92 | 4.03 | 3.84 | 3.93 | 3.93 | - | 4,199,600 |
| Sep 29, 2025 | 3.63 | 3.93 | 3.62 | 3.93 | 3.93 | 10.39% | 5,785,100 |
| Sep 26, 2025 | 3.70 | 3.72 | 3.47 | 3.56 | 3.56 | -4.56% | 4,776,600 |
| Sep 25, 2025 | 3.61 | 3.87 | 3.53 | 3.73 | 3.73 | -3.12% | 7,059,320 |
| Sep 24, 2025 | 3.65 | 3.94 | 3.63 | 3.85 | 3.85 | 7.84% | 9,714,100 |
| Sep 23, 2025 | 4.21 | 4.30 | 3.54 | 3.57 | 3.57 | -15.40% | 12,579,196 |
| Sep 22, 2025 | 4.20 | 4.39 | 3.96 | 4.22 | 4.22 | -1.86% | 9,377,100 |
| Sep 19, 2025 | 4.20 | 4.52 | 4.19 | 4.30 | 4.30 | -2.49% | 12,606,641 |
| Sep 18, 2025 | 4.66 | 4.96 | 4.34 | 4.41 | 4.41 | 5.00% | 20,013,800 |
| Sep 17, 2025 | 3.84 | 4.29 | 3.70 | 4.20 | 4.20 | 5.26% | 21,013,702 |
| Sep 16, 2025 | 3.42 | 3.99 | 3.22 | 3.99 | 3.99 | 17.01% | 20,231,700 |
| Sep 15, 2025 | 3.47 | 3.70 | 3.26 | 3.41 | 3.41 | 10.00% | 14,894,732 |
| Sep 12, 2025 | 2.98 | 3.10 | 2.82 | 3.10 | 3.10 | 10.71% | 14,582,049 |
| Sep 11, 2025 | 2.58 | 2.92 | 2.52 | 2.80 | 2.80 | 14.29% | 11,434,200 |
| Sep 10, 2025 | 2.35 | 2.57 | 2.25 | 2.45 | 2.45 | 11.87% | 9,463,544 |
| Sep 9, 2025 | 1.79 | 2.23 | 1.79 | 2.19 | 2.19 | 23.73% | 10,490,000 |
| Sep 8, 2025 | 1.77 | 1.84 | 1.76 | 1.77 | 1.77 | - | 2,302,600 |
| Sep 5, 2025 | 1.77 | 1.80 | 1.71 | 1.77 | 1.77 | 1.72% | 2,467,104 |
| Sep 4, 2025 | 1.80 | 1.80 | 1.72 | 1.74 | 1.74 | -3.87% | 1,738,207 |
| Sep 3, 2025 | 1.86 | 1.90 | 1.78 | 1.81 | 1.81 | -2.16% | 2,912,739 |
| Sep 2, 2025 | 1.81 | 1.89 | 1.76 | 1.85 | 1.85 | 1.09% | 1,557,100 |
| Aug 29, 2025 | 1.82 | 1.89 | 1.76 | 1.83 | 1.83 | -0.54% | 2,968,906 |
| Aug 28, 2025 | 1.89 | 1.90 | 1.82 | 1.84 | 1.84 | -1.08% | 2,404,000 |
| Aug 27, 2025 | 1.79 | 1.89 | 1.77 | 1.86 | 1.86 | 4.49% | 3,645,100 |
| Aug 26, 2025 | 1.70 | 1.80 | 1.68 | 1.78 | 1.78 | 4.09% | 4,932,004 |
| Aug 25, 2025 | 1.71 | 1.75 | 1.69 | 1.71 | 1.71 | -2.84% | 1,823,800 |