Bitfarms Ltd. (TSX:BITF)
Canada
· Delayed Price · Currency is CAD 4.050
-0.290 (-6.68%)
At close: Dec 5, 2025
Bitfarms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.23 | 4.23 | 3.97 | 4.05 | 4.05 | -6.68% | 4,357,724 |
| Dec 4, 2025 | 4.26 | 4.41 | 4.17 | 4.34 | 4.34 | 0.46% | 3,994,682 |
| Dec 3, 2025 | 4.35 | 4.36 | 4.11 | 4.32 | 4.32 | -0.69% | 4,426,513 |
| Dec 2, 2025 | 4.77 | 4.87 | 4.33 | 4.35 | 4.35 | -5.64% | 8,363,834 |
| Dec 1, 2025 | 4.48 | 4.68 | 4.40 | 4.61 | 4.61 | -5.73% | 7,369,456 |
| Nov 28, 2025 | 4.71 | 4.97 | 4.53 | 4.89 | 4.89 | 7.71% | 8,121,863 |
| Nov 27, 2025 | 4.34 | 4.60 | 4.26 | 4.54 | 4.54 | 4.85% | 3,149,057 |
| Nov 26, 2025 | 3.99 | 4.39 | 3.85 | 4.33 | 4.33 | 10.46% | 7,642,812 |
| Nov 25, 2025 | 3.87 | 3.93 | 3.69 | 3.92 | 3.92 | -0.76% | 3,848,090 |
| Nov 24, 2025 | 3.47 | 3.95 | 3.45 | 3.95 | 3.95 | 15.50% | 6,334,829 |
| Nov 21, 2025 | 3.60 | 3.69 | 3.28 | 3.42 | 3.42 | -6.30% | 7,174,656 |
| Nov 20, 2025 | 3.84 | 4.14 | 3.65 | 3.65 | 3.65 | -0.54% | 9,910,557 |
| Nov 19, 2025 | 3.91 | 3.94 | 3.55 | 3.67 | 3.67 | -4.43% | 5,682,144 |
| Nov 18, 2025 | 3.64 | 3.92 | 3.64 | 3.84 | 3.84 | 2.40% | 7,096,293 |
| Nov 17, 2025 | 3.53 | 3.80 | 3.46 | 3.75 | 3.75 | 4.17% | 5,712,721 |
| Nov 14, 2025 | 3.40 | 3.75 | 3.33 | 3.60 | 3.60 | -0.55% | 8,351,045 |
| Nov 13, 2025 | 3.84 | 4.30 | 3.60 | 3.62 | 3.62 | -18.47% | 9,863,621 |
| Nov 12, 2025 | 4.78 | 4.83 | 4.26 | 4.44 | 4.44 | -6.13% | 6,252,902 |
| Nov 11, 2025 | 4.86 | 4.97 | 4.65 | 4.73 | 4.73 | -5.78% | 4,646,365 |
| Nov 10, 2025 | 5.44 | 5.49 | 4.80 | 5.02 | 5.02 | -2.52% | 6,303,119 |
| Nov 7, 2025 | 4.85 | 5.16 | 4.65 | 5.15 | 5.15 | -0.77% | 7,952,833 |
| Nov 6, 2025 | 5.65 | 5.66 | 5.19 | 5.19 | 5.19 | -9.74% | 4,749,536 |
| Nov 5, 2025 | 5.60 | 5.78 | 5.46 | 5.75 | 5.75 | 6.48% | 5,811,891 |
| Nov 4, 2025 | 5.38 | 5.84 | 5.20 | 5.40 | 5.40 | -6.74% | 5,257,545 |
| Nov 3, 2025 | 5.93 | 6.40 | 5.58 | 5.79 | 5.79 | 3.39% | 10,127,149 |
| Oct 31, 2025 | 5.79 | 5.89 | 5.36 | 5.60 | 5.60 | -1.58% | 8,867,403 |
| Oct 30, 2025 | 5.65 | 5.98 | 5.49 | 5.69 | 5.69 | -3.72% | 5,465,313 |
| Oct 29, 2025 | 5.97 | 6.26 | 5.71 | 5.91 | 5.91 | -1.17% | 6,315,838 |
| Oct 28, 2025 | 6.26 | 6.52 | 5.95 | 5.98 | 5.98 | -5.83% | 6,231,982 |
| Oct 27, 2025 | 6.79 | 6.82 | 6.17 | 6.35 | 6.35 | -1.70% | 10,986,951 |
| Oct 24, 2025 | 6.50 | 6.69 | 6.26 | 6.46 | 6.46 | 11.00% | 11,595,078 |
| Oct 23, 2025 | 5.56 | 5.92 | 5.52 | 5.82 | 5.82 | 5.43% | 8,726,358 |
| Oct 22, 2025 | 5.77 | 6.30 | 5.19 | 5.52 | 5.52 | -12.52% | 17,125,595 |
| Oct 21, 2025 | 6.68 | 6.82 | 6.14 | 6.31 | 6.31 | -10.11% | 11,072,835 |
| Oct 20, 2025 | 7.60 | 7.60 | 6.80 | 7.02 | 7.02 | 0.29% | 9,909,408 |
| Oct 17, 2025 | 6.70 | 7.23 | 6.61 | 7.00 | 7.00 | -5.53% | 13,905,789 |
| Oct 16, 2025 | 8.40 | 8.48 | 7.33 | 7.41 | 7.41 | -18.57% | 24,853,118 |
| Oct 15, 2025 | 8.75 | 9.27 | 8.10 | 9.10 | 9.10 | 10.17% | 28,881,633 |
| Oct 14, 2025 | 7.40 | 8.69 | 6.58 | 8.26 | 8.26 | 40.96% | 26,162,535 |
| Oct 10, 2025 | 6.13 | 7.12 | 5.74 | 5.86 | 5.86 | -0.17% | 21,711,953 |
| Oct 9, 2025 | 5.74 | 5.94 | 5.53 | 5.87 | 5.87 | 5.20% | 12,764,160 |
| Oct 8, 2025 | 5.00 | 5.64 | 4.86 | 5.58 | 5.58 | 15.05% | 15,472,182 |
| Oct 7, 2025 | 5.28 | 5.28 | 4.61 | 4.85 | 4.85 | 0.62% | 15,078,834 |
| Oct 6, 2025 | 4.50 | 4.90 | 4.45 | 4.82 | 4.82 | 14.76% | 11,553,482 |
| Oct 3, 2025 | 4.15 | 4.39 | 4.07 | 4.20 | 4.20 | 2.69% | 10,157,628 |
| Oct 2, 2025 | 4.00 | 4.28 | 3.95 | 4.09 | 4.09 | 4.60% | 8,261,105 |
| Oct 1, 2025 | 4.00 | 4.18 | 3.89 | 3.91 | 3.91 | -0.51% | 7,318,575 |
| Sep 30, 2025 | 3.92 | 4.03 | 3.84 | 3.93 | 3.93 | - | 4,199,577 |
| Sep 29, 2025 | 3.63 | 3.93 | 3.62 | 3.93 | 3.93 | 10.39% | 5,785,062 |
| Sep 26, 2025 | 3.70 | 3.72 | 3.47 | 3.56 | 3.56 | -4.56% | 4,776,585 |
| Sep 25, 2025 | 3.61 | 3.87 | 3.53 | 3.73 | 3.73 | -3.12% | 7,059,320 |
| Sep 24, 2025 | 3.65 | 3.94 | 3.63 | 3.85 | 3.85 | 7.84% | 9,714,062 |
| Sep 23, 2025 | 4.21 | 4.30 | 3.54 | 3.57 | 3.57 | -15.40% | 12,578,896 |
| Sep 22, 2025 | 4.20 | 4.40 | 3.96 | 4.22 | 4.22 | -1.86% | 9,377,084 |
| Sep 19, 2025 | 4.20 | 4.52 | 4.19 | 4.30 | 4.30 | -2.49% | 12,606,641 |
| Sep 18, 2025 | 4.66 | 4.96 | 4.34 | 4.41 | 4.41 | 5.00% | 20,013,752 |
| Sep 17, 2025 | 3.84 | 4.29 | 3.70 | 4.20 | 4.20 | 5.26% | 21,013,702 |
| Sep 16, 2025 | 3.42 | 3.99 | 3.22 | 3.99 | 3.99 | 17.01% | 20,231,696 |
| Sep 15, 2025 | 3.47 | 3.70 | 3.26 | 3.41 | 3.41 | 10.00% | 14,894,732 |
| Sep 12, 2025 | 2.98 | 3.10 | 2.82 | 3.10 | 3.10 | 10.71% | 14,582,049 |
| Sep 11, 2025 | 2.58 | 2.92 | 2.52 | 2.80 | 2.80 | 14.29% | 11,434,163 |
| Sep 10, 2025 | 2.35 | 2.57 | 2.25 | 2.45 | 2.45 | 11.87% | 9,462,763 |
| Sep 9, 2025 | 1.79 | 2.23 | 1.79 | 2.19 | 2.19 | 23.73% | 10,489,972 |
| Sep 8, 2025 | 1.77 | 1.84 | 1.76 | 1.77 | 1.77 | - | 2,302,550 |
| Sep 5, 2025 | 1.77 | 1.80 | 1.71 | 1.77 | 1.77 | 1.72% | 2,467,104 |
| Sep 4, 2025 | 1.80 | 1.80 | 1.72 | 1.74 | 1.74 | -3.87% | 1,738,207 |
| Sep 3, 2025 | 1.86 | 1.90 | 1.78 | 1.81 | 1.81 | -2.16% | 2,912,739 |
| Sep 2, 2025 | 1.81 | 1.89 | 1.76 | 1.85 | 1.85 | 1.09% | 1,557,096 |
| Aug 29, 2025 | 1.82 | 1.89 | 1.76 | 1.83 | 1.83 | -0.54% | 2,968,906 |
| Aug 28, 2025 | 1.89 | 1.90 | 1.82 | 1.84 | 1.84 | -1.08% | 2,403,994 |
| Aug 27, 2025 | 1.79 | 1.89 | 1.77 | 1.86 | 1.86 | 4.49% | 3,645,061 |
| Aug 26, 2025 | 1.70 | 1.80 | 1.68 | 1.78 | 1.78 | 4.09% | 4,932,004 |
| Aug 25, 2025 | 1.71 | 1.75 | 1.69 | 1.71 | 1.71 | -2.84% | 1,823,777 |
| Aug 22, 2025 | 1.71 | 1.82 | 1.68 | 1.76 | 1.76 | 2.92% | 2,998,991 |
| Aug 21, 2025 | 1.75 | 1.75 | 1.69 | 1.71 | 1.71 | -2.84% | 1,360,052 |
| Aug 20, 2025 | 1.76 | 1.79 | 1.65 | 1.76 | 1.76 | -0.56% | 2,540,701 |
| Aug 19, 2025 | 1.93 | 1.97 | 1.76 | 1.77 | 1.77 | -7.81% | 4,445,838 |
| Aug 18, 2025 | 1.74 | 1.92 | 1.73 | 1.92 | 1.92 | 9.09% | 5,834,674 |
| Aug 15, 2025 | 1.75 | 1.80 | 1.70 | 1.76 | 1.76 | 0.57% | 2,864,429 |
| Aug 14, 2025 | 1.71 | 1.79 | 1.70 | 1.75 | 1.75 | - | 3,255,107 |
| Aug 13, 2025 | 1.75 | 1.83 | 1.72 | 1.75 | 1.75 | 1.74% | 4,781,157 |
| Aug 12, 2025 | 1.65 | 1.76 | 1.62 | 1.72 | 1.72 | - | 2,950,127 |
| Aug 11, 2025 | 1.70 | 1.80 | 1.70 | 1.72 | 1.72 | 0.58% | 4,348,967 |
| Aug 8, 2025 | 1.80 | 1.80 | 1.69 | 1.71 | 1.71 | -3.93% | 3,114,096 |
| Aug 7, 2025 | 1.78 | 1.83 | 1.74 | 1.78 | 1.78 | 2.30% | 3,970,389 |
| Aug 6, 2025 | 1.70 | 1.76 | 1.66 | 1.74 | 1.74 | 4.19% | 2,938,706 |
| Aug 5, 2025 | 1.65 | 1.70 | 1.61 | 1.67 | 1.67 | 3.09% | 2,458,560 |
| Aug 1, 2025 | 1.68 | 1.70 | 1.60 | 1.62 | 1.62 | -7.43% | 3,617,522 |
| Jul 31, 2025 | 1.68 | 1.84 | 1.68 | 1.75 | 1.75 | 4.79% | 5,012,165 |
| Jul 30, 2025 | 1.70 | 1.74 | 1.64 | 1.67 | 1.67 | -2.34% | 2,957,367 |
| Jul 29, 2025 | 1.75 | 1.81 | 1.69 | 1.71 | 1.71 | -2.29% | 2,406,478 |
| Jul 28, 2025 | 1.72 | 1.79 | 1.70 | 1.75 | 1.75 | 3.55% | 3,121,271 |
| Jul 25, 2025 | 1.65 | 1.71 | 1.58 | 1.69 | 1.69 | - | 1,810,461 |
| Jul 24, 2025 | 1.74 | 1.74 | 1.65 | 1.69 | 1.69 | -2.87% | 2,499,174 |
| Jul 23, 2025 | 1.81 | 1.82 | 1.69 | 1.74 | 1.74 | -2.79% | 3,493,729 |
| Jul 22, 2025 | 1.67 | 1.83 | 1.66 | 1.79 | 1.79 | 14.01% | 5,254,894 |
| Jul 21, 2025 | 1.45 | 1.68 | 1.45 | 1.57 | 1.57 | 8.28% | 4,453,262 |
| Jul 18, 2025 | 1.49 | 1.52 | 1.42 | 1.45 | 1.45 | -0.68% | 1,455,163 |
| Jul 17, 2025 | 1.42 | 1.48 | 1.41 | 1.46 | 1.46 | 2.82% | 1,432,253 |
| Jul 16, 2025 | 1.44 | 1.46 | 1.40 | 1.42 | 1.42 | 1.43% | 1,042,629 |