Bitfarms Ltd. (TSX:BITF)
Canada
· Delayed Price · Currency is CAD 1.265
-0.035 (-2.69%)
May 30, 2025, 12:00 PM EDT
Bitfarms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -2.31% | 282,360 |
| May 29, 2025 | 1.36 | 1.37 | 1.29 | 1.30 | 1.30 | -4.41% | 1,209,033 |
| May 28, 2025 | 1.46 | 1.46 | 1.35 | 1.36 | 1.36 | -7.48% | 1,434,700 |
| May 27, 2025 | 1.46 | 1.50 | 1.46 | 1.47 | 1.47 | - | 880,249 |
| May 26, 2025 | 1.46 | 1.48 | 1.46 | 1.47 | 1.47 | 1.38% | 390,800 |
| May 23, 2025 | 1.48 | 1.48 | 1.43 | 1.45 | 1.45 | -5.23% | 1,326,501 |
| May 22, 2025 | 1.54 | 1.58 | 1.50 | 1.53 | 1.53 | 0.66% | 1,924,500 |
| May 21, 2025 | 1.53 | 1.60 | 1.47 | 1.52 | 1.52 | -2.56% | 3,123,338 |
| May 20, 2025 | 1.59 | 1.59 | 1.53 | 1.56 | 1.56 | -2.50% | 1,609,746 |
| May 16, 2025 | 1.50 | 1.60 | 1.50 | 1.60 | 1.60 | 6.67% | 2,090,800 |
| May 15, 2025 | 1.49 | 1.52 | 1.46 | 1.50 | 1.50 | -1.96% | 1,468,530 |
| May 14, 2025 | 1.54 | 1.62 | 1.50 | 1.53 | 1.53 | -3.16% | 3,173,814 |
| May 13, 2025 | 1.54 | 1.65 | 1.53 | 1.58 | 1.58 | 1.94% | 2,348,800 |
| May 12, 2025 | 1.57 | 1.60 | 1.48 | 1.55 | 1.55 | 4.03% | 2,201,200 |
| May 9, 2025 | 1.52 | 1.59 | 1.47 | 1.49 | 1.49 | - | 2,563,500 |
| May 8, 2025 | 1.45 | 1.51 | 1.41 | 1.49 | 1.49 | 5.67% | 2,400,549 |
| May 7, 2025 | 1.39 | 1.42 | 1.35 | 1.41 | 1.41 | 2.92% | 1,228,100 |
| May 6, 2025 | 1.33 | 1.37 | 1.31 | 1.37 | 1.37 | 2.24% | 632,200 |
| May 5, 2025 | 1.38 | 1.38 | 1.33 | 1.34 | 1.34 | -4.96% | 1,029,312 |
| May 2, 2025 | 1.42 | 1.46 | 1.40 | 1.41 | 1.41 | -1.40% | 1,476,728 |
| May 1, 2025 | 1.39 | 1.46 | 1.38 | 1.43 | 1.43 | 2.88% | 1,950,614 |
| Apr 30, 2025 | 1.36 | 1.39 | 1.29 | 1.39 | 1.39 | -0.71% | 2,055,432 |
| Apr 29, 2025 | 1.38 | 1.42 | 1.38 | 1.40 | 1.40 | -0.71% | 485,041 |
| Apr 28, 2025 | 1.47 | 1.48 | 1.36 | 1.41 | 1.41 | -2.76% | 1,449,319 |
| Apr 25, 2025 | 1.44 | 1.46 | 1.40 | 1.45 | 1.45 | 2.84% | 1,543,600 |
| Apr 24, 2025 | 1.38 | 1.43 | 1.36 | 1.41 | 1.41 | - | 1,727,100 |
| Apr 23, 2025 | 1.40 | 1.48 | 1.37 | 1.41 | 1.41 | 6.82% | 2,213,800 |
| Apr 22, 2025 | 1.18 | 1.34 | 1.18 | 1.32 | 1.32 | 13.79% | 2,132,282 |
| Apr 21, 2025 | 1.18 | 1.22 | 1.15 | 1.16 | 1.16 | - | 1,326,803 |
| Apr 17, 2025 | 1.15 | 1.17 | 1.12 | 1.16 | 1.16 | 0.87% | 769,122 |
| Apr 16, 2025 | 1.08 | 1.16 | 1.08 | 1.15 | 1.15 | 3.60% | 1,180,408 |
| Apr 15, 2025 | 1.13 | 1.15 | 1.09 | 1.11 | 1.11 | -2.63% | 965,600 |
| Apr 14, 2025 | 1.15 | 1.17 | 1.10 | 1.14 | 1.14 | 1.79% | 1,217,605 |
| Apr 11, 2025 | 1.10 | 1.14 | 1.09 | 1.12 | 1.12 | 2.75% | 1,415,700 |
| Apr 10, 2025 | 1.16 | 1.17 | 1.07 | 1.09 | 1.09 | -10.66% | 1,679,000 |
| Apr 9, 2025 | 0.98 | 1.22 | 0.96 | 1.22 | 1.22 | 24.49% | 3,453,146 |
| Apr 8, 2025 | 1.11 | 1.13 | 0.97 | 0.98 | 0.98 | -7.55% | 2,343,049 |
| Apr 7, 2025 | 1.01 | 1.15 | 0.98 | 1.06 | 1.06 | -0.93% | 3,058,900 |
| Apr 4, 2025 | 1.11 | 1.13 | 1.02 | 1.07 | 1.07 | -7.76% | 2,256,049 |
| Apr 3, 2025 | 1.12 | 1.17 | 1.11 | 1.16 | 1.16 | -5.69% | 1,077,800 |
| Apr 2, 2025 | 1.12 | 1.28 | 1.11 | 1.23 | 1.23 | 6.03% | 2,016,900 |
| Apr 1, 2025 | 1.16 | 1.18 | 1.08 | 1.16 | 1.16 | 2.65% | 1,051,800 |
| Mar 31, 2025 | 1.15 | 1.17 | 1.10 | 1.13 | 1.13 | -5.83% | 2,259,000 |
| Mar 28, 2025 | 1.31 | 1.32 | 1.18 | 1.20 | 1.20 | -11.76% | 2,108,800 |
| 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 |