Skip to main content
Bitfarms Ltd. (TSX: BITF)
Canada flag Canada · Delayed Price · Currency is CAD
2.430
-0.010 (-0.41%)
Dec 20, 2024, 4:00 PM EST

Bitfarms Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.382.452.292.432.43-0.41%5,836,795
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
Sep 27, 20243.053.102.993.033.032.02%2,950,317
Sep 26, 20242.943.052.912.972.973.13%3,592,000
Sep 25, 20242.953.032.872.882.88-2.70%2,311,700
Sep 24, 20242.802.972.762.962.966.09%3,230,800
Sep 23, 20242.702.802.702.792.792.57%2,815,149
Sep 20, 20242.782.782.682.722.72-1.81%2,959,600
Sep 19, 20242.822.862.742.772.773.36%3,478,828
Sep 18, 20242.752.822.652.682.68-3.25%2,200,517
Sep 17, 20242.732.832.702.772.773.36%1,665,800
Sep 16, 20242.702.742.652.682.68-3.25%1,171,300
Sep 13, 20242.752.882.732.772.770.36%1,978,037
Sep 12, 20242.712.832.652.762.761.85%1,729,000
Sep 11, 20242.682.722.572.712.71-0.73%1,945,800
Sep 10, 20242.652.732.562.732.733.41%1,948,900
Sep 9, 20242.502.642.482.642.647.76%3,407,533
Sep 6, 20242.642.642.402.452.45-5.77%2,443,200
Sep 5, 20242.592.682.562.602.60-0.76%2,069,715
Sep 4, 20242.582.712.552.622.62-0.76%3,232,518
Sep 3, 20242.882.892.622.642.64-9.28%2,353,229
Aug 30, 20242.922.932.872.912.91-0.34%1,172,702
Aug 29, 20242.943.052.912.922.920.69%2,102,842
Aug 28, 20242.982.992.852.902.90-3.97%1,895,900
Aug 27, 20243.153.153.003.023.02-5.33%2,491,308
Aug 26, 20243.293.293.163.193.19-2.74%1,503,800
Aug 23, 20243.093.303.093.283.286.84%2,651,333
Aug 22, 20243.253.253.073.073.07-4.95%1,684,200
Aug 21, 20243.023.232.983.233.230.94%4,100,400
Aug 20, 20243.313.393.173.203.20-2.74%2,331,412
Aug 19, 20243.253.343.193.293.29-1,890,300
Aug 16, 20243.143.303.103.293.294.44%3,197,605
Aug 15, 20243.063.283.063.153.153.28%2,863,700
Aug 14, 20243.173.253.003.053.05-3.48%2,409,700
Aug 13, 20243.063.223.033.163.163.27%3,893,700
Aug 12, 20243.073.162.973.063.06-1.61%2,238,319
Aug 9, 20243.123.203.033.113.11-1.89%3,412,400
Aug 8, 20242.713.222.693.173.1721.92%4,852,500
Aug 7, 20242.902.932.582.602.60-8.13%3,784,600
Aug 6, 20242.892.892.712.832.83-6.60%3,704,709
Aug 2, 20243.303.382.983.033.03-11.92%4,012,500
Aug 1, 20243.613.693.343.443.44-4.71%4,219,111
Jul 31, 20243.513.763.513.613.614.03%3,574,500