Bitfarms Ltd. (TSX:BITF)
Canada · Delayed Price · Currency is CAD 2.930
-0.250 (-7.86%)
Feb 27, 2026, 1:54 PM EST
Bitfarms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.10 | 3.10 | 2.91 | 2.91 | - | -8.49% | 2,023,121 |
| Feb 26, 2026 | 3.15 | 3.23 | 3.09 | 3.18 | 3.18 | 0.63% | 3,310,756 |
| Feb 25, 2026 | 3.11 | 3.28 | 3.10 | 3.16 | 3.16 | 4.98% | 5,044,554 |
| Feb 24, 2026 | 2.74 | 3.02 | 2.74 | 3.01 | 3.01 | 7.89% | 3,690,379 |
| Feb 23, 2026 | 2.71 | 2.82 | 2.66 | 2.79 | 2.79 | - | 2,680,130 |
| Feb 20, 2026 | 2.84 | 2.95 | 2.78 | 2.79 | 2.79 | -2.11% | 3,721,342 |
| Feb 19, 2026 | 2.79 | 2.88 | 2.67 | 2.85 | 2.85 | 0.71% | 3,315,990 |
| Feb 18, 2026 | 2.84 | 2.96 | 2.78 | 2.83 | 2.83 | -1.05% | 2,697,567 |
| Feb 17, 2026 | 2.86 | 2.90 | 2.75 | 2.86 | 2.86 | -2.39% | 3,276,110 |
| Feb 13, 2026 | 2.87 | 3.02 | 2.80 | 2.93 | 2.93 | 4.27% | 5,509,725 |
| Feb 12, 2026 | 2.95 | 2.97 | 2.75 | 2.81 | 2.81 | -4.75% | 2,890,148 |
| Feb 11, 2026 | 3.02 | 3.05 | 2.88 | 2.95 | 2.95 | -1.34% | 3,598,823 |
| Feb 10, 2026 | 3.03 | 3.09 | 2.96 | 2.99 | 2.99 | -2.92% | 3,143,071 |
| Feb 9, 2026 | 2.78 | 3.11 | 2.78 | 3.08 | 3.08 | 5.48% | 4,926,045 |
| Feb 6, 2026 | 2.59 | 2.97 | 2.56 | 2.92 | 2.92 | 25.32% | 9,919,938 |
| Feb 5, 2026 | 2.61 | 2.71 | 2.31 | 2.33 | 2.33 | -16.19% | 8,845,934 |
| Feb 4, 2026 | 3.11 | 3.12 | 2.67 | 2.78 | 2.78 | -12.03% | 6,466,032 |
| Feb 3, 2026 | 3.14 | 3.27 | 2.98 | 3.16 | 3.16 | 2.27% | 3,999,735 |
| Feb 2, 2026 | 3.06 | 3.21 | 3.05 | 3.09 | 3.09 | -2.22% | 3,488,772 |
| Jan 30, 2026 | 3.23 | 3.33 | 3.11 | 3.16 | 3.16 | -4.82% | 3,737,972 |
| Jan 29, 2026 | 3.45 | 3.46 | 3.26 | 3.32 | 3.32 | -6.48% | 3,236,946 |
| Jan 28, 2026 | 3.57 | 3.63 | 3.42 | 3.55 | 3.55 | 0.57% | 4,961,265 |
| Jan 27, 2026 | 3.51 | 3.62 | 3.42 | 3.53 | 3.53 | -1.12% | 3,595,513 |
| Jan 26, 2026 | 3.72 | 3.73 | 3.54 | 3.57 | 3.57 | -5.56% | 3,738,550 |
| Jan 23, 2026 | 3.69 | 3.92 | 3.59 | 3.78 | 3.78 | 2.44% | 3,830,124 |
| Jan 22, 2026 | 3.81 | 3.86 | 3.69 | 3.69 | 3.69 | -1.60% | 2,692,699 |
| Jan 21, 2026 | 3.75 | 3.85 | 3.58 | 3.75 | 3.75 | 0.81% | 5,443,150 |
| Jan 20, 2026 | 3.79 | 3.87 | 3.68 | 3.72 | 3.72 | -4.37% | 4,734,682 |
| Jan 19, 2026 | 4.00 | 4.00 | 3.87 | 3.89 | 3.89 | -5.58% | 2,842,197 |
| Jan 16, 2026 | 3.96 | 4.23 | 3.91 | 4.12 | 4.12 | 4.04% | 5,883,583 |
| Jan 15, 2026 | 4.16 | 4.16 | 3.91 | 3.96 | 3.96 | -3.18% | 2,939,516 |
| Jan 14, 2026 | 4.40 | 4.43 | 4.05 | 4.09 | 4.09 | -5.76% | 7,322,274 |
| Jan 13, 2026 | 4.31 | 4.49 | 4.24 | 4.34 | 4.34 | 3.09% | 6,429,382 |
| Jan 12, 2026 | 3.87 | 4.21 | 3.86 | 4.21 | 4.21 | 7.95% | 5,349,912 |
| Jan 9, 2026 | 4.07 | 4.17 | 3.86 | 3.90 | 3.90 | -2.74% | 5,126,978 |
| Jan 8, 2026 | 3.83 | 4.20 | 3.78 | 4.01 | 4.01 | 3.62% | 6,030,721 |
| Jan 7, 2026 | 3.86 | 3.98 | 3.81 | 3.87 | 3.87 | -2.27% | 3,523,041 |
| Jan 6, 2026 | 4.00 | 4.00 | 3.74 | 3.96 | 3.96 | 0.25% | 5,866,618 |
| Jan 5, 2026 | 3.79 | 4.05 | 3.70 | 3.95 | 3.95 | 10.64% | 5,866,912 |
| Jan 2, 2026 | 3.30 | 3.64 | 3.27 | 3.57 | 3.57 | 10.53% | 4,436,675 |
| Dec 31, 2025 | 3.27 | 3.36 | 3.18 | 3.23 | 3.23 | -1.22% | 3,117,102 |
| Dec 30, 2025 | 3.39 | 3.46 | 3.25 | 3.27 | 3.27 | -3.25% | 3,111,818 |
| Dec 29, 2025 | 3.40 | 3.60 | 3.37 | 3.38 | 3.38 | -7.65% | 3,359,051 |
| Dec 24, 2025 | 3.60 | 3.71 | 3.54 | 3.66 | 3.66 | 0.83% | 1,726,342 |
| Dec 23, 2025 | 3.61 | 3.73 | 3.57 | 3.63 | 3.63 | -2.16% | 3,771,860 |
| Dec 22, 2025 | 3.73 | 3.86 | 3.59 | 3.71 | 3.71 | 6.30% | 5,356,304 |
| Dec 19, 2025 | 3.21 | 3.53 | 3.20 | 3.49 | 3.49 | 11.86% | 18,610,044 |
| Dec 18, 2025 | 3.30 | 3.45 | 3.08 | 3.12 | 3.12 | -2.80% | 5,938,126 |
| Dec 17, 2025 | 3.37 | 3.57 | 3.18 | 3.21 | 3.21 | -3.89% | 5,520,895 |
| Dec 16, 2025 | 3.41 | 3.55 | 3.24 | 3.34 | 3.34 | -3.75% | 5,302,591 |