Canada markets closed

Bitfarms Ltd. (BITF)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.8200+0.0200 (+1.11%)
At close: 04:00PM EDT
1.8800 +0.06 (+3.30%)
After hours: 07:59PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20241.85001.90991.82001.82001.82008,890,496
May 02, 20241.83001.85001.76401.80001.800011,789,100
May 01, 20241.76001.86001.71001.78001.780013,958,600
Apr 30, 20241.84001.87001.76001.79001.790021,416,300
Apr 29, 20241.92001.97001.87001.89001.890010,716,000
Apr 26, 20241.97002.03701.94001.96001.96009,033,800
Apr 25, 20241.95002.04001.91002.00502.005011,747,100
Apr 24, 20242.11002.12002.00002.06002.060018,114,000
Apr 23, 20242.03002.14002.02002.11002.110018,303,700
Apr 22, 20241.97002.07501.88002.05002.050028,162,900
Apr 19, 20241.95001.97001.86001.92001.920028,413,200
Apr 18, 20241.84001.96501.79001.89001.890026,755,200
Apr 17, 20241.75001.83001.70001.78501.785020,320,500
Apr 16, 20241.69001.75001.66001.71001.710019,890,500
Apr 15, 20241.78001.85001.72501.73001.730013,245,700
Apr 12, 20241.87001.88701.79001.81001.810013,006,900
Apr 11, 20241.97001.98001.85001.91001.910013,346,000
Apr 10, 20241.91002.01001.89001.93001.930012,011,000
Apr 09, 20242.02002.04001.94001.96501.965013,789,900
Apr 08, 20242.18002.21002.02002.03002.030017,706,500
Apr 05, 20242.13002.18502.06002.08002.080015,539,600
Apr 04, 20242.26002.33002.16002.16502.165016,660,500
Apr 03, 20242.19002.26002.16002.21502.215015,467,600
Apr 02, 20242.19002.20002.10002.18002.180023,259,800
Apr 01, 20242.28002.34002.21002.26502.265024,963,400
Mar 28, 20242.17002.42002.14002.23002.230038,332,100
Mar 27, 20242.22002.24002.05002.16002.160027,312,500
Mar 26, 20242.30002.31002.16002.18002.180026,094,700
Mar 25, 20242.30002.44002.24002.29002.290041,604,700
Mar 22, 20242.41002.41002.29002.31002.310020,709,900
Mar 21, 20242.53002.56002.40002.40002.400027,296,900
Mar 20, 20242.24002.50002.23002.49002.490026,324,500
Mar 19, 20242.14002.27502.11002.24002.240022,885,800
Mar 18, 20242.25002.32002.20002.23002.230016,706,400
Mar 15, 20242.16002.32002.11002.26002.260026,344,300
Mar 14, 20242.32002.33002.17002.21002.210020,293,000
Mar 13, 20242.32002.43002.27002.36002.360019,524,200
Mar 12, 20242.39002.40002.25002.34002.340018,483,600
Mar 11, 20242.66002.67102.37002.39002.390030,031,400
Mar 08, 20242.54002.86002.52302.67002.670023,727,300
Mar 07, 20242.56002.59002.37002.51002.510023,421,600
Mar 06, 20242.57002.70002.42502.64002.640033,717,300
Mar 05, 20242.57002.66002.43502.49002.490022,092,600
Mar 04, 20243.00003.02502.57002.63002.630040,302,100
Mar 01, 20242.90002.93002.76002.93002.930017,820,200
Feb 29, 20243.29503.30002.75002.85002.850039,124,100
Feb 28, 20243.76003.78003.13003.16003.160056,809,400
Feb 27, 20243.88003.91003.49003.54003.540043,235,700
Feb 26, 20243.06003.69003.04003.60003.600049,487,600
Feb 23, 20243.12003.17002.97003.02003.020020,469,400
Feb 22, 20243.21003.33003.15003.19003.190023,403,300
Feb 21, 20243.22503.30103.15003.15003.150029,568,700
Feb 20, 20243.65003.72003.26003.46003.460029,449,500
Feb 16, 20243.53003.68003.37003.61003.610033,201,500
Feb 15, 20243.61003.65003.33003.48003.480037,932,600
Feb 14, 20243.36003.50003.24003.49003.490035,037,000
Feb 13, 20242.77003.09002.74003.01003.010022,075,000
Feb 12, 20242.75003.16002.75003.07003.070040,607,700
Feb 09, 20242.70002.77002.52402.72002.720040,625,100
Feb 08, 20242.41002.56002.38002.52002.520025,462,500
Feb 07, 20242.24002.29002.11002.28002.280018,915,100
Feb 06, 20242.13002.25002.10002.23002.230012,016,100
Feb 05, 20242.24002.25002.10002.13002.130010,648,200
Feb 02, 20242.26002.32602.18002.24002.240013,077,500
Feb 01, 20242.27002.38002.19002.31002.310022,208,700
Jan 31, 20242.23002.46002.20002.33002.330033,625,900
Jan 30, 20242.42002.46002.27002.31002.310020,411,300
Jan 29, 20242.39002.57002.29002.40002.400029,392,600
Jan 26, 20242.20002.37502.16202.33002.330021,852,800
Jan 25, 20242.04502.11002.00002.07002.070014,737,700
Jan 24, 20242.11002.20002.00502.02002.020017,317,400
Jan 23, 20242.02002.06001.96002.02002.020019,234,000
Jan 22, 20242.00002.18001.96402.09002.090021,802,600
Jan 19, 20242.06002.12001.90002.09002.090022,103,200
Jan 18, 20242.33002.39002.07002.08002.080023,123,300
Jan 17, 20242.22002.30502.20002.27002.270010,153,700
Jan 16, 20242.34002.38002.18002.31002.310018,786,700
Jan 12, 20242.50502.62002.36502.44002.440024,952,700
Jan 11, 20243.25003.39002.53502.60002.600059,662,800
Jan 10, 20242.83003.17002.75003.00003.000032,326,500
Jan 09, 20242.97003.07002.88002.92002.920021,347,400
Jan 08, 20242.78003.07002.58002.97002.970034,010,100
Jan 05, 20242.88002.88002.64002.72002.720024,610,900
Jan 04, 20242.85002.99002.72002.93002.930018,517,800
Jan 03, 20242.58002.90002.51002.81002.810023,205,800
Jan 02, 20243.31003.32002.81002.84002.840028,783,500
Dec 29, 20233.37003.51002.85002.91002.910048,340,300
Dec 28, 20233.40003.48003.27003.32003.320037,592,800
Dec 27, 20233.36003.56003.28003.51003.510057,062,100
Dec 26, 20232.91503.29002.86003.24003.240031,031,600
Dec 22, 20232.88003.11502.77502.99002.990040,590,000
Dec 21, 20232.82002.92002.69002.89002.890026,630,200
Dec 20, 20232.93003.04002.70002.72002.720039,176,100
Dec 19, 20233.01003.06002.68002.78002.780043,730,300
Dec 18, 20232.94003.17002.86002.92002.920037,954,200
Dec 15, 20232.78003.05002.73002.97002.970032,333,600
Dec 14, 20233.07003.18002.83002.89002.890049,267,500
Dec 13, 20232.53002.96002.45002.95002.950054,810,200
Dec 12, 20232.39002.56002.36002.49002.490030,986,100
Dec 11, 20232.33002.50002.16002.27002.270046,080,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...