Bitfarms Ltd. (TSX:BITF)
Canada · Delayed Price · Currency is CAD 4.120
+0.160 (4.04%)
At close: Jan 16, 2026
Bitfarms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 3.75 | 3.76 | 3.37 | 3.47 | 3.47 | -8.68% | 4,664,241 |
| Dec 12, 2025 | 4.00 | 4.12 | 3.74 | 3.80 | 3.80 | -5.94% | 5,374,119 |
| Dec 11, 2025 | 4.00 | 4.08 | 3.84 | 4.04 | 4.04 | -0.25% | 4,249,408 |
| Dec 10, 2025 | 4.12 | 4.22 | 4.00 | 4.05 | 4.05 | -3.11% | 4,746,027 |
| Dec 9, 2025 | 3.98 | 4.38 | 3.93 | 4.18 | 4.18 | 3.21% | 5,329,803 |
| Dec 8, 2025 | 4.08 | 4.16 | 3.93 | 4.05 | 4.05 | - | 2,899,809 |
| Dec 5, 2025 | 4.23 | 4.23 | 3.97 | 4.05 | 4.05 | -6.68% | 4,357,724 |
| Dec 4, 2025 | 4.26 | 4.41 | 4.17 | 4.34 | 4.34 | 0.46% | 3,994,682 |
| Dec 3, 2025 | 4.35 | 4.36 | 4.11 | 4.32 | 4.32 | -0.69% | 4,426,513 |
| Dec 2, 2025 | 4.77 | 4.87 | 4.33 | 4.35 | 4.35 | -5.64% | 8,363,834 |
| Dec 1, 2025 | 4.48 | 4.68 | 4.40 | 4.61 | 4.61 | -5.73% | 7,369,456 |
| Nov 28, 2025 | 4.71 | 4.97 | 4.53 | 4.89 | 4.89 | 7.71% | 8,126,463 |
| Nov 27, 2025 | 4.34 | 4.60 | 4.26 | 4.54 | 4.54 | 4.85% | 3,149,057 |
| Nov 26, 2025 | 3.99 | 4.39 | 3.85 | 4.33 | 4.33 | 10.46% | 7,642,812 |
| Nov 25, 2025 | 3.87 | 3.93 | 3.69 | 3.92 | 3.92 | -0.76% | 3,848,090 |
| Nov 24, 2025 | 3.47 | 3.95 | 3.45 | 3.95 | 3.95 | 15.50% | 6,334,829 |
| Nov 21, 2025 | 3.60 | 3.69 | 3.28 | 3.42 | 3.42 | -6.30% | 7,174,656 |
| Nov 20, 2025 | 3.84 | 4.14 | 3.65 | 3.65 | 3.65 | -0.54% | 9,910,557 |
| Nov 19, 2025 | 3.91 | 3.94 | 3.55 | 3.67 | 3.67 | -4.43% | 5,682,144 |
| Nov 18, 2025 | 3.64 | 3.92 | 3.64 | 3.84 | 3.84 | 2.40% | 7,096,293 |
| Nov 17, 2025 | 3.53 | 3.80 | 3.46 | 3.75 | 3.75 | 4.17% | 5,712,721 |
| Nov 14, 2025 | 3.40 | 3.75 | 3.33 | 3.60 | 3.60 | -0.55% | 8,351,045 |
| Nov 13, 2025 | 3.84 | 4.30 | 3.60 | 3.62 | 3.62 | -18.47% | 9,863,621 |
| Nov 12, 2025 | 4.78 | 4.83 | 4.26 | 4.44 | 4.44 | -6.13% | 6,252,902 |
| Nov 11, 2025 | 4.86 | 4.97 | 4.65 | 4.73 | 4.73 | -5.78% | 4,646,365 |
| Nov 10, 2025 | 5.44 | 5.49 | 4.80 | 5.02 | 5.02 | -2.52% | 6,303,119 |
| Nov 7, 2025 | 4.85 | 5.16 | 4.65 | 5.15 | 5.15 | -0.77% | 7,952,833 |
| Nov 6, 2025 | 5.65 | 5.66 | 5.19 | 5.19 | 5.19 | -9.74% | 4,749,536 |
| Nov 5, 2025 | 5.60 | 5.78 | 5.46 | 5.75 | 5.75 | 6.48% | 5,811,891 |