BITF.V - Bitfarms Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 06, 20200.39500.39500.35000.35000.350098,403
Jul. 03, 20200.40000.40000.38000.38000.38007,800
Jul. 02, 20200.39000.39000.38000.38000.380061,100
Jun. 30, 20200.37000.38000.36500.38000.380038,800
Jun. 29, 20200.37500.37500.35500.36500.365090,900
Jun. 26, 20200.35500.37000.35000.36000.360062,800
Jun. 25, 20200.37000.39000.35000.35500.3550107,000
Jun. 24, 20200.41500.41500.35000.36000.3600294,100
Jun. 23, 20200.44500.45500.41500.42000.4200125,600
Jun. 22, 20200.45000.45500.44000.44000.4400110,800
Jun. 19, 20200.45000.46500.45000.45000.4500158,800
Jun. 18, 20200.46500.46500.45000.45000.450078,400
Jun. 17, 20200.47000.47500.46500.47500.475033,700
Jun. 16, 20200.47000.48000.46500.47000.470052,200
Jun. 15, 20200.46000.46000.44500.46000.460064,800
Jun. 12, 20200.47000.47000.46500.47000.470058,900
Jun. 11, 20200.48500.48500.46500.47000.470053,800
Jun. 10, 20200.48000.49000.47000.48000.480079,400
Jun. 09, 20200.49000.50000.47000.47000.470077,800
Jun. 08, 20200.49000.50000.48000.48000.480069,000
Jun. 05, 20200.51000.51000.49000.49000.490058,700
Jun. 04, 20200.49500.51000.48500.50000.5000315,600
Jun. 03, 20200.49000.50000.48000.49000.4900112,500
Jun. 02, 20200.52000.54000.48000.51000.5100427,700
Jun. 01, 20200.51000.51000.47000.49000.4900194,400
May 29, 20200.50000.51000.48000.48000.480055,100
May 28, 20200.51000.52000.49000.50000.5000125,300
May 27, 20200.48500.50000.48500.49500.495061,200
May 26, 20200.51000.51000.45500.47000.4700219,900
May 25, 20200.49000.53000.49000.50000.500053,200
May 22, 20200.49500.51000.49000.51000.510065,700
May 21, 20200.53000.53000.50000.50000.5000160,000
May 20, 20200.58000.59000.52000.53000.5300191,900
May 19, 20200.53000.57000.52000.55000.5500164,400
May 15, 20200.56000.56000.50000.52000.5200211,200
May 14, 20200.52000.65000.52000.55000.5500309,700
May 13, 20200.54000.55000.49000.50000.5000199,300
May 12, 20200.55000.56000.51000.52000.5200115,000
May 11, 20200.60000.61000.54000.54000.5400211,300
May 08, 20200.59000.75000.59000.64000.64001,020,900
May 07, 20200.54000.58000.54000.57000.5700358,100
May 06, 20200.49000.54000.47500.54000.5400121,700
May 05, 20200.49000.49000.45000.47500.4750187,900
May 04, 20200.51000.51000.49000.49000.490017,500
May 01, 20200.50000.51000.49000.51000.510069,000
Apr. 30, 20200.53000.54000.49000.50000.5000111,900
Apr. 29, 20200.53000.62000.48000.54000.5400363,500
Apr. 28, 20200.52000.54000.50000.50000.500028,800
Apr. 27, 20200.52000.55000.49000.49000.490087,800
Apr. 24, 20200.50000.53000.49000.49000.4900123,200
Apr. 23, 20200.46000.57000.46000.49000.4900207,500
Apr. 22, 20200.47500.47500.45500.45500.45505,800
Apr. 21, 20200.46500.47000.45000.47000.47007,000
Apr. 20, 20200.49000.49000.45500.47500.475022,800
Apr. 17, 20200.49500.49500.45000.45000.450010,600
Apr. 16, 20200.43000.46000.43000.46000.460019,600
Apr. 15, 20200.43000.43000.43000.43000.43001,800
Apr. 14, 20200.44000.44000.43000.43000.430027,700
Apr. 13, 20200.43000.43000.41000.43000.430028,300
Apr. 09, 20200.45000.46000.43000.44000.440036,000
Apr. 08, 20200.43000.44000.43000.44000.440033,400
Apr. 07, 20200.40000.46000.40000.45500.455040,200
Apr. 06, 20200.43500.44000.42000.42000.420048,100
Apr. 03, 20200.40000.40500.40000.40500.40505,100
Apr. 02, 20200.41000.42500.38000.40000.400041,100
Apr. 01, 20200.43500.43500.38000.38000.380036,200
Mar. 31, 20200.45000.45000.42000.42000.42006,200
Mar. 30, 20200.43000.48000.42000.43000.430014,000
Mar. 27, 20200.41000.41000.37500.41000.410062,100
Mar. 26, 20200.46000.47000.41000.41000.410043,900
Mar. 25, 20200.47000.47000.44000.44000.440027,200
Mar. 24, 20200.44000.49000.43000.46500.465071,800
Mar. 23, 20200.42000.42000.41000.41500.415012,800
Mar. 20, 20200.45000.45000.42000.43000.430054,800
Mar. 19, 20200.40000.43000.40000.42000.420047,000
Mar. 18, 20200.38000.40000.35000.40000.400044,300
Mar. 17, 20200.40000.44000.40000.42500.425024,900
Mar. 16, 20200.39000.40000.31000.35000.350072,200
Mar. 13, 20200.43000.45000.40000.40000.400073,600
Mar. 12, 20200.44000.49500.38000.43000.4300131,300
Mar. 11, 20200.51000.51000.45000.50000.500089,800
Mar. 10, 20200.55000.55000.47000.47000.470039,100
Mar. 09, 20200.50000.57000.46000.48000.4800243,000
Mar. 06, 20200.59000.61000.59000.61000.6100102,700
Mar. 05, 20200.58000.62000.58000.59000.5900175,700
Mar. 04, 20200.58000.60000.58000.59000.590045,900
Mar. 03, 20200.58000.59000.55000.56000.560073,800
Mar. 02, 20200.56000.60000.56000.58000.5800226,600
Feb. 28, 20200.58000.59000.54000.56000.5600218,300
Feb. 27, 20200.59000.62000.58000.61000.610065,900
Feb. 26, 20200.64000.66000.57000.60000.6000214,000
Feb. 25, 20200.68000.69000.59000.67000.6700160,400
Feb. 24, 20200.72000.73000.67000.67000.6700100,900
Feb. 21, 20200.73000.73000.69000.72000.720068,900
Feb. 20, 20200.72000.78000.71000.72000.720047,100
Feb. 19, 20200.78000.79000.72000.72000.7200152,800
Feb. 18, 20200.71000.80000.71000.77000.7700349,900
Feb. 14, 20200.73000.83000.72000.80000.8000136,500
Feb. 13, 20200.79000.80000.72000.73000.7300445,300
Feb. 12, 20200.96001.05000.78000.81000.8100769,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...