Bitfarms Ltd. (BITF.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 2.7100 | 2.7800 | 2.6300 | 2.7400 | 2.7400 | 1,505,000 |
| Apr 24, 2024 | 2.8700 | 2.8900 | 2.7400 | 2.8200 | 2.8200 | 2,155,000 |
| Apr 23, 2024 | 2.8200 | 2.9200 | 2.7800 | 2.8900 | 2.8900 | 2,887,600 |
| Apr 22, 2024 | 2.7000 | 2.8400 | 2.5900 | 2.8200 | 2.8200 | 3,614,300 |
| Apr 19, 2024 | 2.6800 | 2.7100 | 2.5500 | 2.6400 | 2.6400 | 3,758,800 |
| Apr 18, 2024 | 2.5000 | 2.7000 | 2.4600 | 2.6200 | 2.6200 | 2,957,200 |
| Apr 17, 2024 | 2.4000 | 2.5100 | 2.3500 | 2.4700 | 2.4700 | 2,812,300 |
| Apr 16, 2024 | 2.3500 | 2.4200 | 2.3000 | 2.3700 | 2.3700 | 2,773,900 |
| Apr 15, 2024 | 2.4400 | 2.5300 | 2.3800 | 2.4100 | 2.4100 | 2,069,300 |
| Apr 12, 2024 | 2.5800 | 2.5900 | 2.4700 | 2.4900 | 2.4900 | 2,011,200 |
| Apr 11, 2024 | 2.6900 | 2.6900 | 2.5400 | 2.6200 | 2.6200 | 1,759,300 |
| Apr 10, 2024 | 2.6000 | 2.7300 | 2.5850 | 2.6600 | 2.6600 | 1,851,800 |
| Apr 09, 2024 | 2.7500 | 2.7550 | 2.6400 | 2.6700 | 2.6700 | 2,096,600 |
| Apr 08, 2024 | 2.9600 | 3.0000 | 2.7500 | 2.7700 | 2.7700 | 2,965,800 |
| Apr 05, 2024 | 2.9300 | 2.9700 | 2.8100 | 2.8300 | 2.8300 | 2,361,700 |
| Apr 04, 2024 | 3.0900 | 3.1300 | 2.9300 | 2.9300 | 2.9300 | 3,068,700 |
| Apr 03, 2024 | 2.9500 | 3.0500 | 2.9400 | 2.9900 | 2.9900 | 1,903,600 |
| Apr 02, 2024 | 2.9700 | 2.9800 | 2.8600 | 2.9400 | 2.9400 | 2,917,600 |
| Apr 01, 2024 | 3.0700 | 3.1650 | 3.0100 | 3.0900 | 3.0900 | 2,799,600 |
| Mar 28, 2024 | 2.9400 | 3.2700 | 2.9000 | 3.0100 | 3.0100 | 5,713,000 |
| Mar 27, 2024 | 3.0100 | 3.0400 | 2.7900 | 2.9500 | 2.9500 | 3,913,400 |
| Mar 26, 2024 | 3.1100 | 3.1300 | 2.9400 | 2.9400 | 2.9400 | 4,467,800 |
| Mar 25, 2024 | 3.1400 | 3.3000 | 3.0400 | 3.1000 | 3.1000 | 5,309,400 |
| Mar 22, 2024 | 3.2400 | 3.2400 | 3.1200 | 3.1500 | 3.1500 | 3,450,600 |
| Mar 21, 2024 | 3.4200 | 3.4500 | 3.2500 | 3.2500 | 3.2500 | 4,000,200 |
| Mar 20, 2024 | 3.0200 | 3.3800 | 3.0200 | 3.3600 | 3.3600 | 3,688,200 |
| Mar 19, 2024 | 2.9400 | 3.0800 | 2.8700 | 3.0400 | 3.0400 | 1,893,300 |
| Mar 18, 2024 | 3.0200 | 3.1400 | 2.9900 | 3.0400 | 3.0400 | 2,202,900 |
| Mar 15, 2024 | 2.9300 | 3.1400 | 2.8600 | 3.0500 | 3.0500 | 4,264,700 |
| Mar 14, 2024 | 3.1400 | 3.1400 | 2.9500 | 2.9900 | 2.9900 | 3,364,600 |
| Mar 13, 2024 | 3.1400 | 3.2600 | 3.0800 | 3.1800 | 3.1800 | 2,846,400 |
| Mar 12, 2024 | 3.2100 | 3.2300 | 3.0500 | 3.1600 | 3.1600 | 3,707,400 |
| Mar 11, 2024 | 3.6200 | 3.6200 | 3.2000 | 3.2300 | 3.2300 | 5,780,300 |
| Mar 08, 2024 | 3.4000 | 3.8500 | 3.3800 | 3.5900 | 3.5900 | 6,046,200 |
| Mar 07, 2024 | 3.4700 | 3.4900 | 3.2000 | 3.3500 | 3.3500 | 5,005,000 |
| Mar 06, 2024 | 3.4700 | 3.6400 | 3.2800 | 3.5900 | 3.5900 | 4,964,200 |
| Mar 05, 2024 | 3.4900 | 3.6100 | 3.3100 | 3.3700 | 3.3700 | 4,788,300 |
| Mar 04, 2024 | 4.0600 | 4.1000 | 3.5100 | 3.5600 | 3.5600 | 7,130,900 |
| Mar 01, 2024 | 3.9200 | 3.9700 | 3.7500 | 3.9600 | 3.9600 | 4,818,300 |
| Feb 29, 2024 | 4.4700 | 4.4800 | 3.7400 | 3.8900 | 3.8900 | 14,516,700 |
| Feb 28, 2024 | 5.0700 | 5.1000 | 4.2500 | 4.2900 | 4.2900 | 13,142,700 |
| Feb 27, 2024 | 5.2400 | 5.2500 | 4.7300 | 4.8100 | 4.8100 | 9,746,800 |
| Feb 26, 2024 | 4.1100 | 4.9800 | 4.1100 | 4.8500 | 4.8500 | 9,641,100 |
| Feb 23, 2024 | 4.2000 | 4.2650 | 4.0200 | 4.0900 | 4.0900 | 3,265,400 |
| Feb 22, 2024 | 4.3200 | 4.5000 | 4.2600 | 4.3100 | 4.3100 | 5,132,600 |
| Feb 21, 2024 | 4.4000 | 4.4600 | 4.2500 | 4.2500 | 4.2500 | 5,270,800 |
| Feb 20, 2024 | 4.9100 | 5.0300 | 4.4100 | 4.6900 | 4.6900 | 6,926,200 |
| Feb 16, 2024 | 4.7500 | 4.9500 | 4.5500 | 4.8600 | 4.8600 | 9,168,700 |
| Feb 15, 2024 | 4.8900 | 4.9100 | 4.5000 | 4.6900 | 4.6900 | 9,530,900 |
| Feb 14, 2024 | 4.5100 | 4.7450 | 4.4000 | 4.7000 | 4.7000 | 9,682,700 |
| Feb 13, 2024 | 3.8000 | 4.1950 | 3.7600 | 4.0700 | 4.0700 | 7,291,900 |
| Feb 12, 2024 | 3.7000 | 4.2400 | 3.7000 | 4.1500 | 4.1500 | 9,220,000 |
| Feb 09, 2024 | 3.6200 | 3.7400 | 3.4000 | 3.6800 | 3.6800 | 6,597,300 |
| Feb 08, 2024 | 3.2500 | 3.4400 | 3.2200 | 3.3900 | 3.3900 | 5,197,400 |
| Feb 07, 2024 | 3.0100 | 3.0900 | 2.8500 | 3.0800 | 3.0800 | 2,901,100 |
| Feb 06, 2024 | 2.8900 | 3.0300 | 2.8500 | 2.9900 | 2.9900 | 2,265,000 |
| Feb 05, 2024 | 3.0300 | 3.0400 | 2.8600 | 2.8900 | 2.8900 | 1,970,300 |
| Feb 02, 2024 | 3.0300 | 3.1200 | 2.9500 | 3.0000 | 3.0000 | 2,312,500 |
| Feb 01, 2024 | 3.0900 | 3.1750 | 2.9400 | 3.0900 | 3.0900 | 3,426,900 |
| Jan 31, 2024 | 2.9700 | 3.2800 | 2.9500 | 3.1100 | 3.1100 | 4,563,500 |
| Jan 30, 2024 | 3.2300 | 3.3000 | 3.0500 | 3.1000 | 3.1000 | 3,673,600 |
| Jan 29, 2024 | 3.1900 | 3.4500 | 3.0800 | 3.2100 | 3.2100 | 5,596,200 |
| Jan 26, 2024 | 2.9300 | 3.1900 | 2.9100 | 3.1300 | 3.1300 | 4,912,400 |
| Jan 25, 2024 | 2.7700 | 2.8500 | 2.7050 | 2.8000 | 2.8000 | 2,811,500 |
| Jan 24, 2024 | 2.8400 | 2.9450 | 2.7100 | 2.7300 | 2.7300 | 2,814,000 |
| Jan 23, 2024 | 2.7100 | 2.7700 | 2.6500 | 2.7100 | 2.7100 | 2,286,800 |
| Jan 22, 2024 | 2.7100 | 2.9100 | 2.6500 | 2.8100 | 2.8100 | 2,605,200 |
| Jan 19, 2024 | 2.7900 | 2.8500 | 2.5800 | 2.8000 | 2.8000 | 4,692,800 |
| Jan 18, 2024 | 3.1000 | 3.2200 | 2.8000 | 2.8300 | 2.8300 | 3,501,200 |
| Jan 17, 2024 | 3.0100 | 3.1200 | 2.9850 | 3.0500 | 3.0500 | 2,024,500 |
| Jan 16, 2024 | 3.1400 | 3.2000 | 2.9400 | 3.1000 | 3.1000 | 2,809,000 |
| Jan 15, 2024 | 3.2000 | 3.2000 | 3.0000 | 3.1100 | 3.1100 | 1,800,700 |
| Jan 12, 2024 | 3.3500 | 3.4900 | 3.1600 | 3.2400 | 3.2400 | 5,544,700 |
| Jan 11, 2024 | 4.2900 | 4.5400 | 3.4000 | 3.4700 | 3.4700 | 12,352,900 |
| Jan 10, 2024 | 3.8000 | 4.2300 | 3.6900 | 4.0400 | 4.0400 | 5,185,300 |
| Jan 09, 2024 | 3.9500 | 4.0950 | 3.8600 | 3.9200 | 3.9200 | 3,077,500 |
| Jan 08, 2024 | 3.7100 | 4.0900 | 3.4700 | 3.9600 | 3.9600 | 5,708,900 |
| Jan 05, 2024 | 3.8400 | 3.8400 | 3.5300 | 3.6400 | 3.6400 | 4,148,800 |
| Jan 04, 2024 | 3.8000 | 3.9800 | 3.6400 | 3.9000 | 3.9000 | 3,865,500 |
| Jan 03, 2024 | 3.4800 | 3.8750 | 3.3500 | 3.7500 | 3.7500 | 4,804,900 |
| Jan 02, 2024 | 4.4200 | 4.4200 | 3.7400 | 3.7700 | 3.7700 | 5,296,700 |
| Dec 29, 2023 | 4.4300 | 4.6400 | 3.7700 | 3.8500 | 3.8500 | 7,493,100 |
| Dec 28, 2023 | 4.4800 | 4.5800 | 4.3300 | 4.3800 | 4.3800 | 7,197,300 |
| Dec 27, 2023 | 4.3300 | 4.6800 | 4.3200 | 4.6400 | 4.6400 | 8,309,500 |
| Dec 22, 2023 | 3.7700 | 4.1200 | 3.6900 | 3.9600 | 3.9600 | 5,753,200 |
| Dec 21, 2023 | 3.7200 | 3.8750 | 3.5800 | 3.8300 | 3.8300 | 3,912,800 |
| Dec 20, 2023 | 3.8800 | 4.0400 | 3.6100 | 3.6600 | 3.6600 | 7,316,000 |
| Dec 19, 2023 | 4.0000 | 4.0800 | 3.5800 | 3.6900 | 3.6900 | 5,593,100 |
| Dec 18, 2023 | 3.9600 | 4.2300 | 3.8300 | 3.9300 | 3.9300 | 6,813,200 |
| Dec 15, 2023 | 3.7500 | 4.0600 | 3.6400 | 4.0500 | 4.0500 | 6,974,700 |
| Dec 14, 2023 | 4.1000 | 4.2500 | 3.8100 | 3.8600 | 3.8600 | 9,102,100 |
| Dec 13, 2023 | 3.4300 | 4.0000 | 3.3350 | 4.0000 | 4.0000 | 11,393,500 |
| Dec 12, 2023 | 3.1700 | 3.4700 | 3.1700 | 3.4000 | 3.4000 | 7,136,300 |
| Dec 11, 2023 | 3.1600 | 3.3800 | 2.9400 | 3.0800 | 3.0800 | 10,995,500 |
| Dec 08, 2023 | 2.9500 | 3.5450 | 2.9450 | 3.5100 | 3.5100 | 9,530,400 |
| Dec 07, 2023 | 2.5600 | 2.9450 | 2.5100 | 2.9200 | 2.9200 | 7,813,700 |
| Dec 06, 2023 | 2.7400 | 2.7700 | 2.5900 | 2.7000 | 2.7000 | 7,015,000 |
| Dec 05, 2023 | 2.4000 | 2.7900 | 2.3600 | 2.6600 | 2.6600 | 10,639,400 |
| Dec 04, 2023 | 2.6400 | 2.6500 | 2.2500 | 2.4000 | 2.4000 | 8,529,200 |
| Dec 01, 2023 | 2.0000 | 2.2800 | 1.9600 | 2.2500 | 2.2500 | 5,976,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.