Bitfarms Ltd. (BITF)
0.81
0.02 (2.77%)
At close: Apr 01, 2025, 3:59 PM
0.81
0.03%
After-hours: Apr 01, 2025, 07:59 PM EDT
Bitfarms Ltd. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 0.79 | 0.82 | 0.75 | 0.81 | 0.02 | 2.53% | 15,415,430 |
| Mar 31, 2025 | 0.80 | 0.82 | 0.77 | 0.79 | -0.05 | -5.95% | 31,144,000 |
| Mar 28, 2025 | 0.91 | 0.93 | 0.82 | 0.84 | -0.11 | -11.58% | 27,828,512 |
| Mar 27, 2025 | 0.98 | 1.01 | 0.93 | 0.95 | -0.04 | -4.04% | 14,648,000 |
| Mar 26, 2025 | 1.04 | 1.06 | 0.98 | 0.99 | -0.07 | -6.60% | 29,857,634 |
| Mar 25, 2025 | 1.10 | 1.11 | 1.03 | 1.06 | -0.04 | -3.64% | 19,645,900 |
| Mar 24, 2025 | 1.03 | 1.11 | 1.03 | 1.10 | 0.09 | 8.91% | 29,704,600 |
| Mar 21, 2025 | 1.03 | 1.05 | 1.00 | 1.01 | -0.03 | -2.88% | 26,418,931 |
| Mar 20, 2025 | 1.06 | 1.09 | 1.02 | 1.04 | -0.04 | -3.70% | 21,426,700 |
| Mar 19, 2025 | 1.01 | 1.10 | 1.01 | 1.08 | 0.07 | 6.93% | 17,790,900 |
| Mar 18, 2025 | 1.08 | 1.10 | 0.99 | 1.01 | -0.09 | -8.18% | 31,510,632 |
| Mar 17, 2025 | 1.13 | 1.14 | 1.08 | 1.10 | -0.01 | -0.90% | 24,001,200 |
| Mar 14, 2025 | 1.12 | 1.16 | 1.11 | 1.11 | 0.02 | 1.83% | 22,499,943 |
| Mar 13, 2025 | 1.13 | 1.18 | 1.09 | 1.09 | -0.06 | -5.22% | 29,056,600 |
| Mar 12, 2025 | 1.14 | 1.18 | 1.10 | 1.15 | 0.01 | 0.88% | 33,334,500 |
| Mar 11, 2025 | 1.11 | 1.16 | 1.08 | 1.14 | 0.03 | 2.70% | 22,902,430 |
| Mar 10, 2025 | 1.17 | 1.22 | 1.08 | 1.11 | -0.13 | -10.48% | 31,063,400 |
| Mar 7, 2025 | 1.11 | 1.26 | 1.08 | 1.24 | 0.12 | 10.71% | 42,959,931 |
| Mar 6, 2025 | 1.13 | 1.18 | 1.08 | 1.12 | -0.06 | -5.08% | 34,911,732 |
| Mar 5, 2025 | 1.14 | 1.18 | 1.11 | 1.18 | 0.04 | 3.51% | 32,323,000 |
| Mar 4, 2025 | 1.08 | 1.18 | 1.06 | 1.14 | 0.04 | 3.64% | 42,999,000 |
| Mar 3, 2025 | 1.28 | 1.30 | 1.09 | 1.10 | -0.06 | -5.17% | 40,817,936 |
| Feb 28, 2025 | 1.08 | 1.17 | 1.06 | 1.16 | 0.07 | 6.42% | 34,043,800 |
| Feb 27, 2025 | 1.16 | 1.21 | 1.09 | 1.09 | -0.04 | -3.54% | 25,533,200 |
| Feb 26, 2025 | 1.12 | 1.19 | 1.11 | 1.13 | 0.00 | 0.00% | 22,036,501 |
| Feb 25, 2025 | 1.20 | 1.21 | 1.09 | 1.13 | -0.11 | -8.87% | 35,083,100 |
| Feb 24, 2025 | 1.32 | 1.32 | 1.23 | 1.24 | -0.08 | -6.06% | 42,380,700 |
| Feb 21, 2025 | 1.41 | 1.42 | 1.29 | 1.32 | -0.07 | -5.04% | 56,563,500 |
| Feb 20, 2025 | 1.42 | 1.43 | 1.37 | 1.39 | -0.02 | -1.42% | 26,390,800 |
| Feb 19, 2025 | 1.41 | 1.46 | 1.40 | 1.41 | 0.01 | 0.71% | 24,297,500 |
| Feb 18, 2025 | 1.41 | 1.47 | 1.38 | 1.40 | -0.02 | -1.41% | 30,393,200 |
| Feb 14, 2025 | 1.40 | 1.45 | 1.39 | 1.42 | 0.02 | 1.43% | 23,526,100 |
| Feb 13, 2025 | 1.37 | 1.42 | 1.34 | 1.40 | 0.04 | 2.94% | 32,915,500 |
| Feb 12, 2025 | 1.29 | 1.40 | 1.28 | 1.36 | 0.05 | 3.82% | 51,930,300 |
| Feb 11, 2025 | 1.40 | 1.40 | 1.31 | 1.31 | -0.08 | -5.76% | 37,749,000 |
| Feb 10, 2025 | 1.42 | 1.44 | 1.38 | 1.39 | -0.03 | -2.11% | 29,161,948 |
| Feb 7, 2025 | 1.46 | 1.51 | 1.41 | 1.42 | 0.01 | 0.71% | 41,253,031 |
| Feb 6, 2025 | 1.42 | 1.49 | 1.39 | 1.41 | 0.00 | 0.00% | 29,468,300 |
| Feb 5, 2025 | 1.46 | 1.50 | 1.41 | 1.41 | -0.07 | -4.73% | 31,102,015 |
| Feb 4, 2025 | 1.39 | 1.50 | 1.39 | 1.48 | 0.08 | 5.71% | 27,029,617 |
| Feb 3, 2025 | 1.32 | 1.49 | 1.31 | 1.40 | -0.05 | -3.45% | 64,703,900 |
| Jan 31, 2025 | 1.50 | 1.54 | 1.43 | 1.45 | -0.05 | -3.33% | 59,541,200 |
| Jan 30, 2025 | 1.45 | 1.54 | 1.44 | 1.50 | 0.06 | 4.17% | 53,848,400 |
| Jan 29, 2025 | 1.40 | 1.46 | 1.36 | 1.44 | 0.04 | 2.86% | 51,694,400 |
| Jan 28, 2025 | 1.43 | 1.45 | 1.37 | 1.40 | 0.00 | 0.00% | 23,267,932 |
| Jan 27, 2025 | 1.57 | 1.57 | 1.36 | 1.40 | -0.23 | -14.11% | 57,755,940 |
| Jan 24, 2025 | 1.63 | 1.70 | 1.61 | 1.63 | 0.02 | 1.24% | 38,079,800 |
| Jan 23, 2025 | 1.63 | 1.73 | 1.61 | 1.61 | -0.05 | -3.01% | 56,061,927 |
| Jan 22, 2025 | 1.62 | 1.68 | 1.58 | 1.66 | -0.01 | -0.60% | 46,341,318 |
| Jan 21, 2025 | 1.74 | 1.74 | 1.63 | 1.67 | -0.01 | -0.60% | 53,222,718 |