Bitfarms Ltd. (TSX:BITF)
Canada
· Delayed Price · Currency is CAD 1.200
-0.160 (-11.76%)
Mar 28, 2025, 4:00 PM EST
Bitfarms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.31 | 1.32 | 1.18 | 1.20 | 1.20 | -11.76% | 2,108,784 |
| Mar 27, 2025 | 1.39 | 1.43 | 1.33 | 1.36 | 1.36 | -4.90% | 1,113,328 |
| Mar 26, 2025 | 1.50 | 1.50 | 1.39 | 1.43 | 1.43 | -6.54% | 2,726,200 |
| Mar 25, 2025 | 1.59 | 1.59 | 1.48 | 1.53 | 1.53 | -4.38% | 1,761,726 |
| Mar 24, 2025 | 1.51 | 1.60 | 1.49 | 1.60 | 1.60 | 8.11% | 2,293,300 |
| Mar 21, 2025 | 1.45 | 1.49 | 1.44 | 1.48 | 1.48 | 0.68% | 1,786,300 |
| Mar 20, 2025 | 1.52 | 1.56 | 1.46 | 1.47 | 1.47 | -4.55% | 1,323,324 |
| Mar 19, 2025 | 1.47 | 1.57 | 1.46 | 1.54 | 1.54 | 6.21% | 2,352,700 |
| Mar 18, 2025 | 1.57 | 1.57 | 1.41 | 1.45 | 1.45 | -8.81% | 2,108,500 |
| Mar 17, 2025 | 1.63 | 1.63 | 1.56 | 1.59 | 1.59 | -1.24% | 2,266,808 |
| Mar 14, 2025 | 1.62 | 1.67 | 1.60 | 1.61 | 1.61 | 1.26% | 2,013,838 |
| Mar 13, 2025 | 1.65 | 1.68 | 1.58 | 1.59 | 1.59 | -5.36% | 1,871,000 |
| Mar 12, 2025 | 1.65 | 1.68 | 1.60 | 1.68 | 1.68 | 3.70% | 2,488,500 |
| Mar 11, 2025 | 1.61 | 1.66 | 1.57 | 1.62 | 1.62 | - | 2,075,100 |
| Mar 10, 2025 | 1.70 | 1.74 | 1.57 | 1.62 | 1.62 | -9.50% | 2,207,549 |
| Mar 7, 2025 | 1.59 | 1.79 | 1.56 | 1.79 | 1.79 | 11.18% | 3,113,903 |
| Mar 6, 2025 | 1.65 | 1.67 | 1.56 | 1.61 | 1.61 | -5.29% | 2,273,600 |
| Mar 5, 2025 | 1.68 | 1.70 | 1.61 | 1.70 | 1.70 | 2.41% | 2,079,000 |
| Mar 4, 2025 | 1.58 | 1.70 | 1.54 | 1.66 | 1.66 | 3.11% | 2,376,111 |
| Mar 3, 2025 | 1.85 | 1.86 | 1.59 | 1.61 | 1.61 | -6.40% | 2,114,400 |
| Feb 28, 2025 | 1.56 | 1.72 | 1.54 | 1.72 | 1.72 | 8.18% | 2,838,100 |
| Feb 27, 2025 | 1.66 | 1.74 | 1.58 | 1.59 | 1.59 | -1.85% | 2,224,011 |
| Feb 26, 2025 | 1.59 | 1.69 | 1.58 | 1.62 | 1.62 | 0.62% | 2,444,100 |
| Feb 25, 2025 | 1.69 | 1.71 | 1.56 | 1.61 | 1.61 | -8.52% | 3,170,751 |
| Feb 24, 2025 | 1.85 | 1.86 | 1.75 | 1.76 | 1.76 | -5.88% | 2,052,000 |
| Feb 21, 2025 | 2.00 | 2.00 | 1.83 | 1.87 | 1.87 | -5.56% | 2,029,900 |
| Feb 20, 2025 | 2.03 | 2.04 | 1.96 | 1.98 | 1.98 | -1.00% | 1,145,005 |
| Feb 19, 2025 | 2.02 | 2.07 | 2.00 | 2.00 | 2.00 | 0.50% | 1,452,900 |
| Feb 18, 2025 | 2.00 | 2.07 | 1.97 | 1.99 | 1.99 | -0.50% | 2,015,700 |
| Feb 14, 2025 | 1.99 | 2.04 | 1.98 | 2.00 | 2.00 | 0.50% | 1,060,714 |
| Feb 13, 2025 | 1.95 | 2.01 | 1.92 | 1.99 | 1.99 | 2.58% | 1,747,211 |
| Feb 12, 2025 | 1.85 | 2.00 | 1.83 | 1.94 | 1.94 | 3.19% | 1,877,405 |
| Feb 11, 2025 | 1.98 | 2.00 | 1.88 | 1.88 | 1.88 | -6.00% | 2,478,900 |
| Feb 10, 2025 | 2.04 | 2.05 | 1.98 | 2.00 | 2.00 | -1.48% | 1,875,911 |
| Feb 7, 2025 | 2.09 | 2.14 | 2.02 | 2.03 | 2.03 | -0.49% | 3,645,543 |
| Feb 6, 2025 | 2.05 | 2.13 | 2.01 | 2.04 | 2.04 | - | 2,640,640 |
| Feb 5, 2025 | 2.09 | 2.13 | 2.03 | 2.04 | 2.04 | -3.32% | 2,225,700 |
| Feb 4, 2025 | 2.03 | 2.15 | 2.02 | 2.11 | 2.11 | 1.44% | 2,650,200 |
| Feb 3, 2025 | 1.94 | 2.16 | 1.91 | 2.08 | 2.08 | -1.89% | 3,435,400 |
| Jan 31, 2025 | 2.17 | 2.23 | 2.09 | 2.12 | 2.12 | -1.40% | 3,296,330 |
| Jan 30, 2025 | 2.10 | 2.20 | 2.08 | 2.15 | 2.15 | 3.86% | 2,505,922 |
| Jan 29, 2025 | 2.01 | 2.10 | 1.97 | 2.07 | 2.07 | 2.99% | 2,766,600 |
| Jan 28, 2025 | 2.05 | 2.08 | 1.98 | 2.01 | 2.01 | - | 2,153,045 |
| Jan 27, 2025 | 2.24 | 2.24 | 1.96 | 2.01 | 2.01 | -13.73% | 5,367,000 |
| Jan 24, 2025 | 2.35 | 2.44 | 2.32 | 2.33 | 2.33 | - | 3,881,524 |
| Jan 23, 2025 | 2.33 | 2.48 | 2.32 | 2.33 | 2.33 | -2.10% | 3,978,514 |
| Jan 22, 2025 | 2.34 | 2.41 | 2.28 | 2.38 | 2.38 | - | 2,161,200 |
| Jan 21, 2025 | 2.53 | 2.53 | 2.36 | 2.38 | 2.38 | -4.42% | 2,596,334 |
| Jan 20, 2025 | 2.55 | 2.57 | 2.47 | 2.49 | 2.49 | 1.63% | 1,836,844 |
| Jan 17, 2025 | 2.50 | 2.56 | 2.42 | 2.45 | 2.45 | 2.51% | 3,669,100 |