Bitfarms Ltd. (TSX:BITF)
Canada
· Delayed Price · Currency is CAD 1.760
+0.010 (0.57%)
Aug 15, 2025, 4:00 PM EDT
Bitfarms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.75 | 1.80 | 1.70 | 1.77 | 1.77 | 1.14% | 2,248,213 |
| 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 |
| Jul 2, 2025 | 1.15 | 1.38 | 1.15 | 1.38 | 1.38 | 22.12% | 3,708,100 |
| Jun 30, 2025 | 1.04 | 1.15 | 1.03 | 1.13 | 1.13 | 9.71% | 1,613,200 |
| Jun 27, 2025 | 1.08 | 1.08 | 1.02 | 1.03 | 1.03 | -5.50% | 701,100 |
| Jun 26, 2025 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | -0.91% | 598,900 |
| Jun 25, 2025 | 1.13 | 1.15 | 1.09 | 1.10 | 1.10 | -0.90% | 411,000 |
| Jun 24, 2025 | 1.08 | 1.11 | 1.05 | 1.11 | 1.11 | 7.77% | 1,185,131 |
| Jun 23, 2025 | 1.05 | 1.05 | 0.98 | 1.03 | 1.03 | -2.83% | 1,736,500 |
| Jun 20, 2025 | 1.11 | 1.11 | 1.05 | 1.06 | 1.06 | -2.75% | 1,761,128 |
| Jun 19, 2025 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | - | 278,300 |
| Jun 18, 2025 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | - | 855,126 |
| Jun 17, 2025 | 1.14 | 1.14 | 1.08 | 1.09 | 1.09 | -5.22% | 1,071,600 |
| Jun 16, 2025 | 1.14 | 1.17 | 1.12 | 1.15 | 1.15 | 0.88% | 838,900 |
| Jun 13, 2025 | 1.16 | 1.18 | 1.14 | 1.14 | 1.14 | -3.39% | 1,160,310 |
| Jun 12, 2025 | 1.20 | 1.21 | 1.17 | 1.18 | 1.18 | -4.07% | 917,100 |
| Jun 11, 2025 | 1.30 | 1.30 | 1.22 | 1.23 | 1.23 | -6.11% | 1,105,416 |
| Jun 10, 2025 | 1.26 | 1.31 | 1.25 | 1.31 | 1.31 | 3.97% | 1,094,800 |
| Jun 9, 2025 | 1.24 | 1.26 | 1.20 | 1.26 | 1.26 | 3.28% | 964,300 |
| Jun 6, 2025 | 1.22 | 1.25 | 1.20 | 1.22 | 1.22 | 3.39% | 1,485,800 |
| Jun 5, 2025 | 1.28 | 1.28 | 1.17 | 1.18 | 1.18 | -8.53% | 1,587,400 |