Canada markets close in 1 hour 3 minutes

Bitfarms Ltd. (BITF.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
8.07+0.05 (+0.62%)
As of 02:56PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 08, 20217.998.197.758.078.07905,119
Dec. 07, 20218.258.437.908.028.021,535,900
Dec. 06, 20217.037.906.817.727.722,511,500
Dec. 03, 20219.229.267.738.028.022,416,500
Dec. 02, 20219.619.808.789.209.201,754,200
Dec. 01, 202110.0910.369.599.799.792,271,600
Nov. 30, 202110.0210.519.259.709.702,667,300
Nov. 29, 20219.5210.249.3710.0010.001,825,000
Nov. 26, 20219.459.769.079.149.142,091,500
Nov. 25, 202110.3010.3810.1010.2710.27749,200
Nov. 24, 20219.7510.199.379.959.951,526,900
Nov. 23, 20219.6710.279.5310.1810.181,779,000
Nov. 22, 202110.6010.609.289.459.451,775,900
Nov. 19, 202110.1010.8010.0810.3410.341,488,500
Nov. 18, 202110.4510.629.399.819.812,385,600
Nov. 17, 202110.5510.9010.1010.8010.801,134,400
Nov. 16, 20219.8011.409.7610.6010.602,464,900
Nov. 15, 202111.1211.4910.5010.8010.801,730,300
Nov. 12, 202110.0910.779.6710.7310.731,594,800
Nov. 11, 202110.0010.5310.0010.2010.201,052,300
Nov. 10, 202111.2911.609.679.879.872,612,700
Nov. 09, 202110.6711.099.6011.0311.032,808,500
Nov. 08, 20219.9910.399.6710.1510.152,563,800
Nov. 05, 20219.289.508.829.089.081,506,900
Nov. 04, 20218.379.388.379.009.002,943,200
Nov. 03, 20217.858.587.428.478.472,420,300
Nov. 02, 20217.108.017.057.957.952,301,500
Nov. 01, 20216.576.906.526.876.871,444,300
Oct. 29, 20216.486.856.206.256.252,904,600
Oct. 28, 20216.326.546.206.546.541,158,500
Oct. 27, 20216.266.436.006.006.001,115,000
Oct. 26, 20216.636.666.386.436.431,478,400
Oct. 25, 20216.646.846.556.696.691,172,900
Oct. 22, 20216.786.796.306.476.47990,600
Oct. 21, 20217.157.196.666.766.762,076,500
Oct. 20, 20217.107.567.007.157.151,633,200
Oct. 19, 20217.067.226.536.986.981,992,600
Oct. 18, 20216.677.216.676.936.931,361,000
Oct. 15, 20216.466.786.326.646.641,784,200
Oct. 14, 20216.426.426.166.196.19450,100
Oct. 13, 20216.196.405.956.266.261,046,500
Oct. 12, 20216.506.505.996.106.101,070,000
Oct. 08, 20216.496.496.236.396.39653,800
Oct. 07, 20216.476.566.236.336.33588,400
Oct. 06, 20216.926.986.256.506.501,632,800
Oct. 05, 20216.556.786.356.586.581,152,000
Oct. 04, 20216.356.465.956.256.251,438,100
Oct. 01, 20215.986.375.836.366.361,764,200
Sep. 30, 20215.535.735.325.375.37836,600
Sep. 29, 20215.475.655.285.305.30800,400
Sep. 28, 20215.715.745.415.435.43745,600
Sep. 27, 20216.256.275.775.795.79954,800
Sep. 24, 20215.946.455.826.146.14930,100
Sep. 23, 20216.226.385.976.366.361,041,000
Sep. 22, 20215.536.065.505.905.90990,400
Sep. 21, 20215.755.825.415.445.441,178,100
Sep. 20, 20216.006.115.645.695.691,479,700
Sep. 17, 20216.716.806.526.536.53859,500
Sep. 16, 20216.907.006.676.756.75720,800
Sep. 15, 20217.207.226.896.906.901,238,100
Sep. 14, 20217.087.256.907.047.04895,400
Sep. 13, 20217.007.266.806.986.981,078,000
Sep. 10, 20217.267.467.037.067.06849,900
Sep. 09, 20217.647.827.467.517.51999,900
Sep. 08, 20217.397.686.897.527.521,437,300
Sep. 07, 20218.398.407.037.507.502,794,300
Sep. 03, 20217.608.157.548.028.022,819,700
Sep. 02, 20217.697.757.417.447.441,439,000
Sep. 01, 20217.457.787.367.437.431,668,600
Aug. 31, 20217.527.547.267.437.431,003,100
Aug. 30, 20217.237.647.117.517.511,413,300
Aug. 27, 20217.027.607.027.477.472,017,600
Aug. 26, 20216.947.196.876.966.96996,400
Aug. 25, 20216.827.306.767.167.161,077,800
Aug. 24, 20217.217.216.577.057.051,807,900
Aug. 23, 20218.108.187.107.297.292,134,900
Aug. 20, 20217.758.087.487.597.591,250,700
Aug. 19, 20217.097.526.957.397.391,244,300
Aug. 18, 20216.777.726.767.177.171,879,200
Aug. 17, 20217.637.896.756.796.791,860,000
Aug. 16, 20218.598.608.018.088.081,378,600
Aug. 13, 20218.709.208.358.558.552,356,700
Aug. 12, 20218.408.417.888.138.131,686,800
Aug. 11, 20218.389.348.148.838.832,461,500
Aug. 10, 20218.258.437.368.308.301,666,100
Aug. 09, 20218.489.008.168.268.263,071,100
Aug. 06, 20216.817.676.607.457.452,563,700
Aug. 05, 20215.796.835.676.426.422,050,900
Aug. 04, 20215.705.945.615.945.941,249,500
Aug. 03, 20215.205.665.095.515.511,773,600
Jul. 30, 20214.705.284.705.155.152,039,700
Jul. 29, 20215.035.034.704.794.79841,200
Jul. 28, 20214.995.164.884.924.921,223,300
Jul. 27, 20215.115.144.534.714.711,896,700
Jul. 26, 20214.745.494.605.405.403,183,400
Jul. 23, 20214.294.324.024.134.13757,500
Jul. 22, 20214.234.454.154.204.20650,000
Jul. 21, 20214.244.554.164.194.191,683,100
Jul. 20, 20213.804.093.574.044.041,428,900
Jul. 19, 20213.854.023.723.873.87707,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...