U.S. markets closed

Bitfarms Ltd. (BITF.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.4500+0.0800 (+21.62%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 27, 20200.39000.53000.38000.45000.4500375,789
Oct 26, 20200.36500.40000.36500.37000.370034,400
Oct 23, 20200.40000.40000.36000.37500.375096,500
Oct 22, 20200.38500.40000.38000.39000.3900150,100
Oct 21, 20200.35000.39000.35000.37000.3700460,600
Oct 20, 20200.35000.35000.32500.32500.325042,700
Oct 19, 20200.32500.35000.32500.33000.330039,000
Oct 16, 20200.34000.35000.32500.33000.330085,500
Oct 15, 20200.29000.34000.29000.33500.3350178,700
Oct 14, 20200.29000.30000.28500.30000.3000175,600
Oct 13, 20200.30000.31500.29000.29000.2900204,200
Oct 09, 20200.31000.32000.29500.30000.300048,900
Oct 08, 20200.28000.30000.28000.30000.3000131,500
Oct 07, 20200.30000.30000.28500.28500.285048,100
Oct 06, 20200.29500.30000.28500.29000.290058,200
Oct 05, 20200.29000.31000.29000.29000.290074,800
Oct 02, 20200.31000.31000.29500.29500.295056,400
Oct 01, 20200.30500.31500.30500.31000.310027,600
Sep 30, 20200.32000.32000.30000.30500.3050136,800
Sep 29, 20200.33000.33000.31500.32500.325050,800
Sep 28, 20200.33000.34000.31000.33000.3300151,800
Sep 25, 20200.34000.34500.32500.33000.330050,300
Sep 24, 20200.33500.35000.33000.34000.340096,400
Sep 23, 20200.36000.36000.33500.33500.335058,200
Sep 22, 20200.34000.36000.34000.34500.345061,300
Sep 21, 20200.35500.35500.33500.33500.3350123,100
Sep 18, 20200.36000.36000.35000.35000.350026,100
Sep 17, 20200.35000.36500.35000.36500.365045,900
Sep 16, 20200.36000.37500.35000.35000.350049,600
Sep 15, 20200.36500.38500.36000.37000.370051,300
Sep 14, 20200.38000.38000.35000.38000.3800289,900
Sep 11, 20200.37000.39500.37000.38000.380023,000
Sep 10, 20200.40000.40000.39000.39000.39004,500
Sep 09, 20200.39000.39000.37500.38000.380015,200
Sep 08, 20200.38500.39000.36500.37000.370083,400
Sep 04, 20200.40000.42000.39000.39000.3900141,500
Sep 03, 20200.43000.43000.39000.40000.4000247,900
Sep 02, 20200.42500.47500.42500.45500.4550203,600
Sep 01, 20200.43500.47500.43500.47500.4750270,300
Aug 31, 20200.45000.45000.42000.42500.425042,100
Aug 28, 20200.44500.44500.40000.43000.4300161,400
Aug 27, 20200.43500.43500.39000.40000.4000104,900
Aug 26, 20200.42000.44000.42000.43500.435042,300
Aug 25, 20200.43500.43500.41500.42000.4200136,600
Aug 24, 20200.45000.45000.43000.43000.430036,600
Aug 21, 20200.44500.44500.43500.44000.440047,200
Aug 20, 20200.47000.48000.45000.46000.4600114,800
Aug 19, 20200.49000.49500.46000.46000.460093,400
Aug 18, 20200.48500.50000.47000.50000.5000145,100
Aug 17, 20200.50000.53000.49000.49000.4900198,400
Aug 14, 20200.43500.50000.43500.48000.4800165,200
Aug 13, 20200.44000.44000.41500.43000.430046,100
Aug 12, 20200.43000.44000.42500.44000.440062,500
Aug 11, 20200.46000.46000.42000.42500.4250240,200
Aug 10, 20200.50000.53000.46500.48000.4800272,400
Aug 07, 20200.51000.51000.46000.49000.4900185,400
Aug 06, 20200.49000.53000.48000.52000.5200413,900
Aug 05, 20200.43000.49000.43000.49000.4900648,700
Aug 04, 20200.43500.44500.41500.42500.4250227,800
Jul 31, 20200.43500.45000.42000.43000.4300156,400
Jul 30, 20200.42500.42500.39000.42000.4200178,900
Jul 29, 20200.42000.45000.42000.43000.4300163,200
Jul 28, 20200.48000.49000.43000.43500.4350310,200
Jul 27, 20200.38000.46500.38000.46000.46001,026,700
Jul 24, 20200.37500.37500.35000.35500.355030,000
Jul 23, 20200.34500.37500.33500.37500.3750340,400
Jul 22, 20200.36500.36500.33000.34000.3400152,400
Jul 21, 20200.35500.36000.34500.35500.355086,300
Jul 20, 20200.35000.36000.34500.35000.350026,000
Jul 17, 20200.36500.36500.34500.34500.345050,500
Jul 16, 20200.37000.37000.34000.35000.350043,600
Jul 15, 20200.36000.37500.34000.36000.3600130,100
Jul 14, 20200.36000.36000.34000.34000.340033,400
Jul 13, 20200.37000.39500.35000.35000.350026,600
Jul 10, 20200.38000.38000.35000.36000.360093,200
Jul 09, 20200.39000.41000.36500.37000.370050,800
Jul 08, 20200.39500.41000.38500.41000.410086,500
Jul 07, 20200.35500.40000.35000.37500.375084,800
Jul 06, 20200.39500.39500.35000.35000.350098,400
Jul 03, 20200.40000.40000.38000.38000.38007,800
Jul 02, 20200.39000.39000.38000.38000.380061,100
Jun 30, 20200.37000.38000.36500.38000.380038,800
Jun 29, 20200.37500.37500.35500.36500.365090,900
Jun 26, 20200.35500.37000.35000.36000.360062,800
Jun 25, 20200.37000.39000.35000.35500.3550107,000
Jun 24, 20200.41500.41500.35000.36000.3600294,100
Jun 23, 20200.44500.45500.41500.42000.4200125,600
Jun 22, 20200.45000.45500.44000.44000.4400110,800
Jun 19, 20200.45000.46500.45000.45000.4500158,800
Jun 18, 20200.46500.46500.45000.45000.450078,400
Jun 17, 20200.47000.47500.46500.47500.475033,700
Jun 16, 20200.47000.48000.46500.47000.470052,200
Jun 15, 20200.46000.46000.44500.46000.460064,800
Jun 12, 20200.47000.47000.46500.47000.470058,900
Jun 11, 20200.48500.48500.46500.47000.470053,800
Jun 10, 20200.48000.49000.47000.48000.480079,400
Jun 09, 20200.49000.50000.47000.47000.470077,800
Jun 08, 20200.49000.50000.48000.48000.480069,000
Jun 05, 20200.51000.51000.49000.49000.490058,700
Jun 04, 20200.49500.51000.48500.50000.5000315,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...