Bitfarms Ltd. (BITF)
1.66
0.09 (5.73%)
At close: Jan 15, 2025, 10:15 AM
BITF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 1.62 | 1.63 | 1.53 | 1.57 | 0.01 | 0.64% | 33,513,797 |
| Jan 13, 2025 | 1.53 | 1.57 | 1.47 | 1.56 | -0.05 | -3.11% | 31,066,722 |
| Jan 10, 2025 | 1.60 | 1.62 | 1.53 | 1.61 | -0.01 | -0.62% | 42,970,000 |
| Jan 8, 2025 | 1.65 | 1.67 | 1.57 | 1.62 | -0.07 | -4.14% | 41,966,302 |
| Jan 7, 2025 | 1.74 | 1.76 | 1.61 | 1.69 | -0.07 | -3.98% | 46,546,106 |
| Jan 6, 2025 | 1.77 | 1.82 | 1.73 | 1.76 | 0.04 | 2.33% | 59,313,500 |
| Jan 3, 2025 | 1.61 | 1.75 | 1.58 | 1.72 | 0.11 | 6.83% | 47,979,200 |
| Jan 2, 2025 | 1.56 | 1.64 | 1.52 | 1.61 | 0.12 | 8.05% | 36,537,700 |
| Dec 31, 2024 | 1.59 | 1.60 | 1.48 | 1.49 | -0.05 | -3.25% | 40,174,414 |
| Dec 30, 2024 | 1.60 | 1.61 | 1.50 | 1.54 | -0.09 | -5.52% | 37,058,439 |
| Dec 27, 2024 | 1.66 | 1.70 | 1.55 | 1.63 | -0.03 | -1.81% | 45,531,132 |
| Dec 26, 2024 | 1.70 | 1.70 | 1.62 | 1.66 | -0.03 | -1.78% | 25,735,100 |
| Dec 24, 2024 | 1.65 | 1.72 | 1.62 | 1.69 | 0.10 | 6.29% | 33,441,400 |
| Dec 23, 2024 | 1.68 | 1.68 | 1.56 | 1.59 | -0.09 | -5.36% | 35,536,313 |
| Dec 20, 2024 | 1.64 | 1.71 | 1.59 | 1.68 | -0.01 | -0.59% | 55,861,247 |
| Dec 19, 2024 | 1.90 | 1.90 | 1.69 | 1.69 | -0.13 | -7.14% | 34,279,536 |
| Dec 18, 2024 | 2.04 | 2.08 | 1.80 | 1.82 | -0.25 | -12.08% | 64,442,514 |
| Dec 17, 2024 | 2.15 | 2.15 | 2.02 | 2.07 | -0.03 | -1.43% | 57,674,604 |
| Dec 16, 2024 | 1.97 | 2.17 | 1.96 | 2.10 | 0.17 | 8.81% | 71,288,649 |
| Dec 13, 2024 | 2.02 | 2.02 | 1.93 | 1.93 | -0.09 | -4.46% | 41,573,046 |
| Dec 12, 2024 | 2.12 | 2.16 | 2.00 | 2.02 | -0.05 | -2.42% | 66,737,100 |
| Dec 11, 2024 | 2.07 | 2.13 | 2.01 | 2.07 | 0.06 | 2.99% | 50,880,700 |
| Dec 10, 2024 | 2.14 | 2.14 | 1.98 | 2.01 | -0.13 | -6.07% | 51,172,304 |
| Dec 9, 2024 | 2.23 | 2.35 | 2.11 | 2.14 | -0.15 | -6.55% | 46,416,500 |
| Dec 6, 2024 | 2.12 | 2.33 | 2.11 | 2.29 | 0.21 | 10.10% | 67,897,044 |
| Dec 5, 2024 | 2.26 | 2.37 | 2.08 | 2.08 | -0.06 | -2.80% | 63,232,520 |
| Dec 4, 2024 | 2.04 | 2.17 | 1.99 | 2.14 | 0.15 | 7.54% | 46,581,414 |
| Dec 3, 2024 | 1.96 | 2.03 | 1.93 | 1.99 | -0.05 | -2.45% | 45,872,800 |
| Dec 2, 2024 | 2.13 | 2.19 | 2.00 | 2.04 | -0.11 | -5.12% | 52,185,100 |
| Nov 29, 2024 | 2.17 | 2.29 | 2.15 | 2.15 | 0.00 | 0.00% | 30,681,632 |
| Nov 27, 2024 | 2.01 | 2.18 | 2.00 | 2.15 | 0.18 | 9.14% | 61,445,931 |
| Nov 26, 2024 | 1.98 | 2.09 | 1.94 | 1.97 | -0.08 | -3.90% | 48,087,423 |
| Nov 25, 2024 | 2.13 | 2.17 | 2.02 | 2.05 | -0.06 | -2.84% | 56,665,600 |
| Nov 22, 2024 | 2.03 | 2.15 | 1.96 | 2.11 | 0.06 | 2.93% | 55,789,700 |
| Nov 21, 2024 | 2.27 | 2.30 | 2.00 | 2.05 | -0.12 | -5.53% | 70,554,900 |
| Nov 20, 2024 | 2.28 | 2.33 | 2.10 | 2.17 | -0.06 | -2.69% | 79,548,500 |
| Nov 19, 2024 | 2.14 | 2.30 | 2.05 | 2.23 | 0.07 | 3.24% | 54,501,500 |
| Nov 18, 2024 | 2.22 | 2.32 | 2.07 | 2.16 | -0.09 | -4.00% | 50,392,434 |
| Nov 15, 2024 | 2.19 | 2.28 | 2.10 | 2.25 | 0.14 | 6.64% | 42,079,339 |
| Nov 14, 2024 | 2.35 | 2.38 | 2.10 | 2.11 | -0.16 | -7.05% | 39,328,048 |
| Nov 13, 2024 | 2.69 | 2.76 | 2.25 | 2.27 | -0.42 | -15.61% | 53,978,500 |
| Nov 12, 2024 | 2.55 | 2.75 | 2.49 | 2.69 | 0.05 | 1.89% | 58,791,436 |
| Nov 11, 2024 | 2.49 | 2.69 | 2.46 | 2.64 | 0.40 | 17.86% | 64,905,900 |
| Nov 8, 2024 | 2.24 | 2.26 | 2.15 | 2.24 | -0.01 | -0.44% | 30,993,100 |
| Nov 7, 2024 | 2.11 | 2.27 | 2.11 | 2.25 | 0.12 | 5.63% | 40,789,930 |
| Nov 6, 2024 | 2.00 | 2.17 | 1.97 | 2.13 | 0.32 | 17.68% | 57,226,242 |
| Nov 5, 2024 | 1.79 | 1.86 | 1.74 | 1.81 | 0.08 | 4.62% | 26,211,818 |
| Nov 4, 2024 | 1.81 | 1.83 | 1.71 | 1.73 | -0.13 | -6.99% | 32,372,607 |
| Nov 1, 2024 | 1.93 | 2.02 | 1.85 | 1.86 | -0.07 | -3.63% | 21,857,303 |
| Oct 31, 2024 | 2.07 | 2.08 | 1.92 | 1.93 | -0.21 | -9.81% | 32,327,800 |