Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGM - Nasdaq Real Time Price USD

Bitfarms Ltd. (BITF)

Compare
0.8580
+0.0498
+(6.16%)
At close: April 2 at 4:00:01 PM EDT
0.7961
-0.06
(-7.21%)
Pre-Market: 6:41:03 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 20250.76800.89000.76800.85800.858020,493,600
Apr 1, 20250.79200.81700.75100.80800.808015,617,900
Mar 31, 20250.80400.82000.77000.78800.788031,144,000
Mar 28, 20250.91400.93000.82000.84300.843027,828,500
Mar 27, 20250.98001.01000.93000.95300.953014,648,000
Mar 26, 20251.04001.06000.97500.98700.987029,808,700
Mar 25, 20251.10001.11001.03001.06001.060019,645,900
Mar 24, 20251.03001.11001.03001.10001.100029,704,600
Mar 21, 20251.03001.04501.00001.01001.010026,418,900
Mar 20, 20251.06001.09001.02001.04001.040021,426,700
Mar 19, 20251.01501.10001.01501.08001.080017,790,900
Mar 18, 20251.08001.10000.99001.01001.010031,510,600
Mar 17, 20251.13001.14001.08001.10001.100024,001,200
Mar 14, 20251.12001.16001.10501.11001.110022,499,900
Mar 13, 20251.13001.18001.09001.09001.090029,056,600
Mar 12, 20251.14001.18001.10001.15001.150033,334,500
Mar 11, 20251.11001.16001.08001.14001.140022,902,400
Mar 10, 20251.17001.21501.08001.11001.110031,063,400
Mar 7, 20251.11001.26001.08001.24001.240042,959,900
Mar 6, 20251.13001.18001.08001.12001.120034,911,700
Mar 5, 20251.14001.18001.11001.18001.180032,323,000
Mar 4, 20251.08001.18001.06001.14001.140042,999,000
Mar 3, 20251.28001.30001.09001.10001.100040,817,900
Feb 28, 20251.07501.17001.06001.16001.160034,043,800
Feb 27, 20251.16001.21001.09001.09001.090025,533,200
Feb 26, 20251.11501.19001.11001.13001.130021,988,300
Feb 25, 20251.19501.21001.09001.13001.130035,083,100
Feb 24, 20251.31501.32001.23001.24001.240042,380,700
Feb 21, 20251.40501.42001.29001.32001.320056,563,500
Feb 20, 20251.42001.43001.37001.39001.390026,390,800
Feb 19, 20251.41001.46001.40001.41001.410024,297,500
Feb 18, 20251.41001.47001.38001.40001.400030,393,200
Feb 14, 20251.40001.45001.39001.42001.420023,526,100
Feb 13, 20251.37001.42001.34001.40001.400032,915,500
Feb 12, 20251.29001.40001.28001.36001.360051,930,300
Feb 11, 20251.39501.40001.31001.31001.310037,749,000
Feb 10, 20251.42001.44001.38001.39001.390029,161,900
Feb 7, 20251.46001.50501.41001.42001.420041,253,000
Feb 6, 20251.42001.48501.39001.41001.410029,468,300
Feb 5, 20251.46001.50001.41001.41001.410031,077,700
Feb 4, 20251.39001.50001.39001.48001.480027,029,600
Feb 3, 20251.31501.49001.31001.40001.400064,703,900
Jan 31, 20251.50001.54001.43001.45001.450059,541,200
Jan 30, 20251.45001.54001.44001.50001.500053,848,400
Jan 29, 20251.40001.46001.36001.44001.440051,694,400
Jan 28, 20251.42801.45001.37001.40001.400023,267,900
Jan 27, 20251.57001.57001.36001.40001.400057,755,900
Jan 24, 20251.63001.70001.61001.63001.630038,079,800
Jan 23, 20251.63001.73001.61001.61001.610056,061,900
Jan 22, 20251.62001.68001.58001.66001.660046,341,300
Jan 21, 20251.74001.74001.63001.67001.670053,222,700
Jan 17, 20251.72001.78001.67001.68001.680049,313,600
Jan 16, 20251.65001.69001.62001.64001.640038,016,900
Jan 15, 20251.64001.69001.61001.67001.670045,215,200
Jan 14, 20251.62001.62501.53001.57001.570033,723,500
Jan 13, 20251.53001.57001.47001.56001.560031,066,700
Jan 10, 20251.60001.62001.53001.61001.610042,970,000
Jan 8, 20251.65001.66501.57001.62001.620041,966,300
Jan 7, 20251.74001.76001.61001.69001.690046,546,100
Jan 6, 20251.77001.82001.73001.76001.760059,313,500
Jan 3, 20251.61001.75001.58001.72001.720047,979,200
Jan 2, 20251.56001.64001.52001.61001.610036,537,700
Dec 31, 20241.59001.59901.48001.49001.490040,174,400
Dec 30, 20241.60001.60501.50001.54001.540037,058,400
Dec 27, 20241.66001.69501.55001.63001.630045,531,100
Dec 26, 20241.70001.70001.62001.66001.660025,683,500
Dec 24, 20241.64501.72001.62001.69001.690033,441,400
Dec 23, 20241.68001.68001.56001.59001.590035,536,300
Dec 20, 20241.63501.71001.59001.68001.680055,861,200
Dec 19, 20241.90001.90001.69001.69001.690034,279,500
Dec 18, 20242.04002.08001.80001.82001.820064,442,500
Dec 17, 20242.15002.15002.02002.07002.070057,674,600
Dec 16, 20241.97202.17001.96002.10002.100071,288,600
Dec 13, 20242.02002.02001.93001.93001.930041,573,000
Dec 12, 20242.11802.16002.00002.02002.020066,737,100
Dec 11, 20242.07002.12502.01002.07002.070050,880,700
Dec 10, 20242.14002.14001.98002.01002.010051,172,300
Dec 9, 20242.23002.35002.11002.14002.140046,416,500
Dec 6, 20242.12002.33002.11002.29002.290067,897,000
Dec 5, 20242.26002.37002.08002.08002.080063,232,500
Dec 4, 20242.04002.17001.99002.14002.140046,581,400
Dec 3, 20241.96202.03001.93101.99001.990045,872,800
Dec 2, 20242.13002.19002.00002.04002.040052,185,100
Nov 29, 20242.17002.29002.15002.15002.150030,681,600
Nov 27, 20242.01002.18002.00002.15002.150061,445,900
Nov 26, 20241.97502.09001.94001.97001.970048,087,400
Nov 25, 20242.13002.17002.02002.05002.050056,665,600
Nov 22, 20242.03002.15001.96002.11002.110055,789,700
Nov 21, 20242.26502.29502.00002.05002.050070,554,900
Nov 20, 20242.28002.33002.10002.17002.170079,548,500
Nov 19, 20242.14002.30002.05002.23002.230054,501,500
Nov 18, 20242.22002.32002.07002.16002.160050,392,400
Nov 15, 20242.19002.28002.10002.25002.250042,079,300
Nov 14, 20242.35002.38002.10002.11002.110039,328,000
Nov 13, 20242.69002.76002.25002.26502.265053,978,500
Nov 12, 20242.55002.75002.49002.69002.690058,791,400
Nov 11, 20242.48502.69002.46002.64002.640064,905,900
Nov 8, 20242.24002.26002.15002.24002.240030,993,100
Nov 7, 20242.11002.27002.11002.25002.250040,789,900
Nov 6, 20242.00002.17001.97002.13002.130057,226,200
Nov 5, 20241.79001.85501.74001.81001.810026,211,800
Nov 4, 20241.81001.83001.71001.73001.730032,372,600
Nov 1, 20241.93002.02001.85001.86001.860021,857,300
Oct 31, 20242.07002.08001.92001.92501.925032,327,800
Oct 30, 20242.19002.29002.14002.14002.140037,582,100
Oct 29, 20242.26002.36502.23002.25002.250058,101,300
Oct 28, 20241.97002.17801.97002.14002.140045,048,900
Oct 25, 20242.01002.03001.89001.90001.900026,751,500
Oct 24, 20242.01002.05001.93001.99001.990026,139,900
Oct 23, 20242.07002.09501.91001.97001.970018,876,600
Oct 22, 20242.13002.16002.06002.10002.100020,146,700
Oct 21, 20242.04002.16002.00002.15002.150031,790,700
Oct 18, 20241.89002.07001.87002.06002.060033,584,800
Oct 17, 20241.90001.91001.83001.87001.870020,556,500
Oct 16, 20241.88001.93001.84001.93001.930022,574,300
Oct 15, 20241.87001.93801.84001.85001.850024,302,000
Oct 14, 20241.95001.95501.85001.91001.910020,312,400
Oct 11, 20241.79001.86501.77501.85001.850014,649,400
Oct 10, 20241.78001.79001.72001.75001.750014,934,500
Oct 9, 20241.85001.86001.76001.78001.780013,097,300
Oct 8, 20241.90001.93001.82001.84001.840015,005,900
Oct 7, 20242.02002.03001.85001.89001.890018,692,500
Oct 4, 20242.04002.06001.95402.02002.020017,638,100
Oct 3, 20241.97001.99001.92001.97001.970011,767,400
Oct 2, 20241.95002.01001.93001.98001.980019,152,500
Oct 1, 20242.10002.10501.96001.98001.980016,656,100
Sep 30, 20242.17002.19002.08502.11002.110016,109,700
Sep 27, 20242.27002.30002.21002.25002.250017,627,300
Sep 26, 20242.18002.27002.15002.20002.200018,194,000
Sep 25, 20242.19002.25002.12002.13002.130015,661,300
Sep 24, 20242.07002.21002.04002.21002.210014,925,700
Sep 23, 20242.01002.07001.99002.05002.050017,258,500
Sep 20, 20242.04002.05001.97002.00002.000011,957,900
Sep 19, 20242.07002.11002.02002.03002.030016,763,600
Sep 18, 20242.04002.09001.94001.96001.960014,849,200
Sep 17, 20242.01002.08001.97002.04002.040014,418,200
Sep 16, 20241.98002.02001.95001.98001.980010,710,200
Sep 13, 20242.04002.12002.00002.04002.040016,120,900
Sep 12, 20242.00002.08001.95002.04002.040010,617,000
Sep 11, 20241.96002.01001.88001.99001.990015,467,800
Sep 10, 20241.97002.01001.87002.01002.010014,936,100
Sep 9, 20241.85001.95001.82501.94001.940014,699,100
Sep 6, 20241.93001.95001.77001.79001.790012,442,700
Sep 5, 20241.92001.98001.89001.91001.910012,545,200
Sep 4, 20241.90002.00001.88001.93501.93508,606,200
Sep 3, 20242.13002.15001.93001.96001.960019,364,300
Aug 30, 20242.17002.18502.12002.16002.160011,361,800
Aug 29, 20242.20002.27002.15002.17002.170017,656,500
Aug 28, 20242.22002.23002.12002.16002.160014,432,100
Aug 27, 20242.32002.33502.22002.26002.260011,909,900
Aug 26, 20242.44002.44002.34202.38002.380010,854,900
Aug 23, 20242.28002.45002.27002.44002.440016,194,600
Aug 22, 20242.38002.39002.25002.26002.260012,004,000
Aug 21, 20242.18002.38002.16002.38002.380030,224,700
Aug 20, 20242.43002.49002.32002.36002.360011,455,300
Aug 19, 20242.37002.44502.33002.39002.390010,362,500
Aug 16, 20242.27002.42002.25002.39002.390015,946,800
Aug 15, 20242.23002.39502.23002.30002.300015,568,300
Aug 14, 20242.30002.38002.18002.23002.230011,616,700
Aug 13, 20242.20002.35002.19002.28002.280012,401,900
Aug 12, 20242.25002.30002.16002.22002.220017,466,100
Aug 9, 20242.30002.33002.20002.27002.270017,878,800
Aug 8, 20241.97002.35001.95502.30002.300034,366,100
Aug 7, 20242.10002.13001.87001.88501.885017,570,500
Aug 6, 20242.06002.09001.96002.05002.050011,977,700
Aug 5, 20241.69002.04001.65002.00002.000019,180,400
Aug 2, 20242.39002.44802.15002.18002.180025,017,300
Aug 1, 20242.61002.68002.40002.46002.460023,278,300
Jul 31, 20242.55002.73002.55002.59002.590029,366,600
Jul 30, 20242.55002.60002.47002.52002.520016,208,800
Jul 29, 20242.78002.84002.55002.55002.550020,300,400
Jul 26, 20242.67002.79002.63002.69002.690020,502,100
Jul 25, 20242.60002.69002.49002.58002.580024,732,500
Jul 24, 20242.70002.77002.61002.61002.610028,321,300
Jul 23, 20242.82002.86002.70002.70002.700017,125,200
Jul 22, 20242.87002.91002.75002.88002.880031,573,600
Jul 19, 20242.71002.86002.66002.79002.790020,360,200
Jul 18, 20243.03003.06002.63002.67002.670025,638,200
Jul 17, 20242.91003.14802.89002.96002.960028,691,300
Jul 16, 20242.81003.01002.77002.97002.970040,583,600
Jul 15, 20242.69002.79002.60002.77002.770036,435,700
Jul 12, 20242.46002.55002.41002.53002.530018,649,100
Jul 11, 20242.52002.57002.41002.45002.450018,567,400
Jul 10, 20242.51002.53502.42002.44002.440012,198,400
Jul 9, 20242.70002.72002.47002.48002.480019,255,500
Jul 8, 20242.74002.81002.61002.66502.665027,569,700
Jul 5, 20242.32002.69002.30002.67002.670025,447,100
Jul 3, 20242.47002.55002.45002.51002.510012,454,600
Jul 2, 20242.73002.74002.48002.52502.525026,161,400
Jul 1, 20242.68002.74002.60002.68002.680019,367,200
Jun 28, 20242.60002.64002.53002.57002.570011,282,300
Jun 27, 20242.68002.77002.58002.59002.590013,421,000
Jun 26, 20242.74002.79002.63002.65002.650021,370,200
Jun 25, 20242.73002.93002.71002.78002.780020,008,600
Jun 24, 20242.73002.83502.63002.68002.680025,429,100
Jun 21, 20242.95002.97502.84502.94002.940026,912,300
Jun 20, 20243.16003.28003.02003.12003.120026,987,400
Jun 18, 20243.02003.23003.01003.15003.150033,581,900
Jun 17, 20242.87003.23002.82003.14003.140041,946,300
Jun 14, 20242.95502.96002.80002.87002.870039,388,100
Jun 13, 20242.57002.88002.52002.81002.810054,303,500
Jun 12, 20242.34002.52002.32002.43002.430036,856,100
Jun 11, 20242.21002.27502.14002.27002.270024,802,300
Jun 10, 20242.30002.44002.26002.30002.300023,235,700
Jun 7, 20242.47002.55002.40002.40002.400027,909,000
Jun 6, 20242.52002.58002.40002.45002.450024,255,200
Jun 5, 20242.45002.52002.38002.51002.510023,013,200
Jun 4, 20242.32002.44002.30002.41002.410030,269,700
Jun 3, 20242.27002.37002.26002.33002.330027,930,000
May 31, 20242.28002.29002.18002.24002.240018,717,000
May 30, 20242.21002.30002.15002.25002.250022,775,500
May 29, 20242.23002.34002.15002.18002.180024,079,300
May 28, 20242.20002.24002.09002.21002.210036,296,300
May 24, 20241.99002.12001.94002.02002.020023,801,500
May 23, 20242.07002.10001.95001.96001.960019,539,600
May 22, 20241.87002.11501.85502.04002.040033,546,900
May 21, 20241.83001.93001.81001.87001.870027,693,700
May 20, 20241.78001.85001.72001.83501.835013,378,900
May 17, 20241.77001.86001.74001.75001.750014,678,100
May 16, 20241.79001.86001.75001.76001.760013,136,900
May 15, 20241.70001.88001.65001.85001.850025,233,600
May 14, 20241.57001.65001.56001.61001.61008,750,200
May 13, 20241.62001.66001.52001.59001.590018,793,100
May 10, 20241.88001.88001.71001.73001.73009,792,300
May 9, 20241.81001.85001.76001.85001.85008,456,300
May 8, 20241.80001.83001.74001.80001.800013,384,000
May 7, 20241.91001.93001.82001.83001.830010,698,100
May 6, 20241.87001.98001.86001.92001.920016,610,400
May 3, 20241.86001.91001.82001.82001.82009,105,400
May 2, 20241.83001.85001.76401.80001.800011,789,100
May 1, 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 9, 20242.02002.04001.94001.96501.965013,789,900
Apr 8, 20242.18002.21002.02002.03002.030017,706,500
Apr 5, 20242.13002.18502.06002.08002.080015,539,600
Apr 4, 20242.26002.33002.16002.16502.165016,660,500
Apr 3, 20242.19002.26002.16002.21502.215015,467,600

Related Tickers

HUT Hut 8 Corp.
13.39
+0.53%
 
CLSK CleanSpark, Inc.
8.02
+6.08%
 
CIFR Cipher Mining Inc.
2.6500
+7.72%
 
IREN IREN Limited
6.76
+1.81%
 
HIVE HIVE Digital Technologies Ltd.
1.6100
+4.55%
 
WULF TeraWulf Inc.
2.9800
+3.47%
 
RIOT Riot Platforms, Inc.
8.02
+6.37%
 
BTBT Bit Digital, Inc.
2.1900
+2.34%
 
MARA MARA Holdings, Inc.
12.42
+4.90%
 
HUT.TO Hut 8 Corp.
19.17
+0.52%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.