Bitfarms Ltd. (TSX:BITF)
Canada · Delayed Price · Currency is CAD 4.760
+0.560 (13.33%)
Oct 6, 2025, 12:00 PM EDT
Bitfarms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 4.50 | 4.90 | 4.45 | 4.78 | 4.78 | 13.81% | 5,498,335 |
| 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 |
| Aug 22, 2025 | 1.71 | 1.82 | 1.68 | 1.76 | 1.76 | 2.92% | 2,999,000 |
| Aug 21, 2025 | 1.75 | 1.75 | 1.69 | 1.71 | 1.71 | -2.84% | 1,360,100 |
| Aug 20, 2025 | 1.76 | 1.79 | 1.65 | 1.76 | 1.76 | -0.56% | 2,540,701 |
| Aug 19, 2025 | 1.93 | 1.97 | 1.76 | 1.77 | 1.77 | -7.81% | 4,445,838 |
| Aug 18, 2025 | 1.74 | 1.92 | 1.73 | 1.92 | 1.92 | 9.09% | 5,834,700 |
| Aug 15, 2025 | 1.75 | 1.80 | 1.70 | 1.76 | 1.76 | 0.57% | 2,864,429 |
| Aug 14, 2025 | 1.71 | 1.79 | 1.70 | 1.75 | 1.75 | - | 3,255,107 |
| Aug 13, 2025 | 1.75 | 1.83 | 1.72 | 1.75 | 1.75 | 1.74% | 4,781,200 |
| Aug 12, 2025 | 1.65 | 1.76 | 1.62 | 1.72 | 1.72 | - | 2,950,127 |
| Aug 11, 2025 | 1.70 | 1.80 | 1.70 | 1.72 | 1.72 | 0.58% | 4,349,000 |
| Aug 8, 2025 | 1.80 | 1.80 | 1.69 | 1.71 | 1.71 | -3.93% | 3,114,100 |
| Aug 7, 2025 | 1.78 | 1.83 | 1.74 | 1.78 | 1.78 | 2.30% | 3,970,400 |
| Aug 6, 2025 | 1.70 | 1.76 | 1.66 | 1.74 | 1.74 | 4.19% | 2,938,706 |
| Aug 5, 2025 | 1.65 | 1.70 | 1.61 | 1.67 | 1.67 | 3.09% | 2,458,600 |
| Aug 1, 2025 | 1.68 | 1.70 | 1.60 | 1.62 | 1.62 | -7.43% | 3,617,522 |
| Jul 31, 2025 | 1.68 | 1.84 | 1.68 | 1.75 | 1.75 | 4.79% | 5,012,200 |
| Jul 30, 2025 | 1.70 | 1.74 | 1.64 | 1.67 | 1.67 | -2.34% | 2,957,400 |
| Jul 29, 2025 | 1.75 | 1.81 | 1.69 | 1.71 | 1.71 | -2.29% | 2,406,500 |
| Jul 28, 2025 | 1.72 | 1.79 | 1.70 | 1.75 | 1.75 | 3.55% | 3,121,300 |
| Jul 25, 2025 | 1.65 | 1.71 | 1.58 | 1.69 | 1.69 | - | 1,810,500 |