Skip to main content
Bitfarms Ltd. (TSX:BITF)
Canada flag Canada · Delayed Price · Currency is CAD
1.870
-0.110 (-5.56%)
Feb 21, 2025, 4:00 PM EST

Bitfarms Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.002.001.831.871.87-5.56%2,029,895
Feb 20, 20252.032.041.961.981.98-1.00%1,145,005
Feb 19, 20252.022.072.002.002.000.50%1,452,900
Feb 18, 20252.002.071.971.991.99-0.50%2,015,700
Feb 14, 20251.992.041.982.002.000.50%1,060,714
Feb 13, 20251.952.011.921.991.992.58%1,747,211
Feb 12, 20251.852.001.831.941.943.19%1,877,405
Feb 11, 20251.982.001.881.881.88-6.00%2,478,900
Feb 10, 20252.042.051.982.002.00-1.48%1,875,911
Feb 7, 20252.092.142.022.032.03-0.49%3,645,543
Feb 6, 20252.052.132.012.042.04-2,640,640
Feb 5, 20252.092.132.032.042.04-3.32%2,225,700
Feb 4, 20252.032.152.022.112.111.44%2,650,200
Feb 3, 20251.942.161.912.082.08-1.89%3,435,400
Jan 31, 20252.172.232.092.122.12-1.40%3,296,330
Jan 30, 20252.102.202.082.152.153.86%2,505,922
Jan 29, 20252.012.101.972.072.072.99%2,766,600
Jan 28, 20252.052.081.982.012.01-2,153,045
Jan 27, 20252.242.241.962.012.01-13.73%5,367,000
Jan 24, 20252.352.442.322.332.33-3,881,524
Jan 23, 20252.332.482.322.332.33-2.10%3,978,514
Jan 22, 20252.342.412.282.382.38-2,161,200
Jan 21, 20252.532.532.362.382.38-4.42%2,596,334
Jan 20, 20252.552.572.472.492.491.63%1,836,844
Jan 17, 20252.502.562.422.452.452.51%3,669,100
Jan 16, 20252.362.442.332.392.390.42%2,247,203
Jan 15, 20252.352.422.312.382.384.85%4,595,300
Jan 14, 20252.322.342.212.272.272.25%2,235,922
Jan 13, 20252.232.252.132.222.22-4.31%2,349,400
Jan 10, 20252.292.332.212.322.322.20%2,613,200
Jan 9, 20252.312.322.262.272.27-2.16%998,904
Jan 8, 20252.362.392.262.322.32-4.13%3,094,201
Jan 7, 20252.502.532.322.422.42-4.72%3,342,148
Jan 6, 20252.572.612.492.542.541.60%4,279,400
Jan 3, 20252.332.532.272.502.507.76%3,689,200
Jan 2, 20252.232.362.192.322.328.92%3,279,300
Dec 31, 20242.282.282.132.132.13-4.48%2,246,113
Dec 30, 20242.282.302.172.232.23-4.70%2,938,800
Dec 27, 20242.422.432.252.342.34-4.49%3,090,400
Dec 24, 20242.382.472.332.452.456.06%3,258,642
Dec 23, 20242.412.422.272.312.31-4.94%3,111,300
Dec 20, 20242.382.452.292.432.43-0.41%5,836,800
Dec 19, 20242.712.732.432.442.44-6.15%4,079,122
Dec 18, 20242.942.962.602.602.60-12.75%7,125,900
Dec 17, 20243.063.072.912.982.98-0.33%4,028,200
Dec 16, 20242.823.082.802.992.998.33%7,973,900
Dec 13, 20242.862.862.762.762.76-4.17%4,013,123
Dec 12, 20242.983.062.852.882.88-1.37%5,293,500
Dec 11, 20242.962.992.852.922.922.46%4,251,632
Dec 10, 20243.043.042.812.852.85-5.94%5,315,118
Dec 9, 20243.183.313.003.033.03-6.48%5,994,812
Dec 6, 20243.003.292.993.243.249.83%11,153,000
Dec 5, 20243.183.322.932.952.95-1.99%8,428,441
Dec 4, 20242.853.042.803.013.017.12%6,336,804
Dec 3, 20242.802.842.732.812.81-2.09%3,628,213
Dec 2, 20243.033.082.822.872.87-7.42%5,267,500
Nov 29, 20243.043.203.023.103.103.33%4,016,800
Nov 28, 20243.003.022.973.003.00-0.66%623,300
Nov 27, 20242.833.052.813.023.028.63%6,983,714
Nov 26, 20242.802.932.742.782.78-3.14%4,014,911
Nov 25, 20242.973.032.832.872.87-3.04%4,101,829
Nov 22, 20242.803.002.752.962.963.14%6,167,100
Nov 21, 20243.123.202.782.872.87-5.28%7,756,834
Nov 20, 20243.173.252.953.033.03-2.57%5,635,700
Nov 19, 20242.983.212.873.113.113.32%4,068,617
Nov 18, 20243.113.252.923.013.01-5.05%4,591,303
Nov 15, 20243.063.212.963.173.176.73%3,972,230
Nov 14, 20243.273.332.962.972.97-6.90%4,806,800
Nov 13, 20243.803.853.163.193.19-15.38%9,777,646
Nov 12, 20243.573.843.473.773.772.72%6,854,800
Nov 11, 20243.473.753.443.673.6716.88%11,187,105
Nov 8, 20243.113.142.993.143.141.29%6,287,400
Nov 7, 20242.943.142.923.103.104.03%4,455,500
Nov 6, 20242.803.022.752.982.9817.79%8,294,425
Nov 5, 20242.482.562.422.532.534.98%2,828,100
Nov 4, 20242.552.552.382.412.41-6.95%3,150,414
Nov 1, 20242.702.802.582.592.59-4.07%3,154,900
Oct 31, 20242.902.912.672.702.70-9.40%3,484,205
Oct 30, 20243.023.182.982.982.98-4.49%3,609,800
Oct 29, 20243.163.293.123.123.124.00%6,079,500
Oct 28, 20242.773.022.743.003.0012.78%5,940,400
Oct 25, 20242.762.802.632.662.66-2.92%2,512,477
Oct 24, 20242.762.842.682.742.740.74%2,143,800
Oct 23, 20242.872.892.642.722.72-6.53%2,738,300
Oct 22, 20242.912.972.862.912.91-1.69%2,303,838
Oct 21, 20242.802.982.772.962.963.86%3,375,000
Oct 18, 20242.622.852.602.852.8510.04%4,557,200
Oct 17, 20242.632.632.542.592.59-2.26%1,704,030
Oct 16, 20242.592.652.542.652.653.11%2,129,813
Oct 15, 20242.602.682.552.572.571.58%2,453,300
Oct 11, 20242.462.562.452.532.534.12%1,695,500
Oct 10, 20242.452.452.382.432.43-0.82%1,813,600
Oct 9, 20242.522.522.422.452.45-2.78%1,207,600
Oct 8, 20242.582.632.502.522.52-2.33%1,955,300
Oct 7, 20242.732.752.522.582.58-5.49%2,883,700
Oct 4, 20242.732.792.662.732.732.25%2,248,300
Oct 3, 20242.642.702.612.672.67-1,384,000
Oct 2, 20242.652.702.612.672.670.38%2,436,124
Oct 1, 20242.832.842.652.662.66-6.67%3,369,741
Sep 30, 20242.962.972.822.852.85-5.94%2,508,422