Bitfarms Ltd. (TSX:BITF)
Canada · Delayed Price · Currency is CAD 2.990
+0.190 (6.79%)
Sep 12, 2025, 1:00 PM EDT
Bitfarms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 2.98 | 3.00 | 2.82 | 2.97 | 2.97 | 6.07% | 6,998,509 |
| 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 |
| Jul 24, 2025 | 1.74 | 1.74 | 1.65 | 1.69 | 1.69 | -2.87% | 2,499,200 |
| Jul 23, 2025 | 1.81 | 1.82 | 1.69 | 1.74 | 1.74 | -2.79% | 3,493,729 |
| Jul 22, 2025 | 1.67 | 1.83 | 1.66 | 1.79 | 1.79 | 14.01% | 5,254,900 |
| Jul 21, 2025 | 1.45 | 1.68 | 1.45 | 1.57 | 1.57 | 8.28% | 4,453,300 |
| Jul 18, 2025 | 1.49 | 1.52 | 1.42 | 1.45 | 1.45 | -0.68% | 1,455,200 |
| Jul 17, 2025 | 1.42 | 1.48 | 1.41 | 1.46 | 1.46 | 2.82% | 1,432,300 |
| Jul 16, 2025 | 1.44 | 1.46 | 1.40 | 1.42 | 1.42 | 1.43% | 1,042,629 |
| Jul 15, 2025 | 1.46 | 1.46 | 1.39 | 1.40 | 1.40 | -5.41% | 1,665,708 |
| Jul 14, 2025 | 1.50 | 1.58 | 1.46 | 1.48 | 1.48 | 1.37% | 2,386,505 |
| Jul 11, 2025 | 1.55 | 1.57 | 1.46 | 1.46 | 1.46 | -0.68% | 1,759,400 |
| Jul 10, 2025 | 1.40 | 1.49 | 1.38 | 1.47 | 1.47 | 4.26% | 1,595,904 |
| Jul 9, 2025 | 1.43 | 1.43 | 1.34 | 1.41 | 1.41 | 0.71% | 1,347,939 |
| Jul 8, 2025 | 1.44 | 1.48 | 1.39 | 1.40 | 1.40 | -1.41% | 1,329,921 |
| Jul 7, 2025 | 1.42 | 1.45 | 1.30 | 1.42 | 1.42 | 2.90% | 2,253,300 |
| Jul 4, 2025 | 1.41 | 1.42 | 1.37 | 1.38 | 1.38 | -3.50% | 713,200 |
| Jul 3, 2025 | 1.39 | 1.44 | 1.37 | 1.43 | 1.43 | 3.62% | 2,331,700 |