Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Bitfarms Ltd. (BITF.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
6.93+0.29 (+4.37%)
At close: 3:59PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20216.677.216.676.936.931,361,037
Oct 15, 20216.466.786.326.646.641,784,200
Oct 14, 20216.426.426.166.196.19450,100
Oct 13, 20216.196.405.956.266.261,046,500
Oct 12, 20216.506.505.996.106.101,070,000
Oct 08, 20216.496.496.236.396.39653,800
Oct 07, 20216.476.566.236.336.33588,400
Oct 06, 20216.926.986.256.506.501,632,800
Oct 05, 20216.556.786.356.586.581,152,000
Oct 04, 20216.356.465.956.256.251,438,100
Oct 01, 20215.986.375.836.366.361,764,200
Sep 30, 20215.535.735.325.375.37836,600
Sep 29, 20215.475.655.285.305.30800,400
Sep 28, 20215.715.745.415.435.43745,600
Sep 27, 20216.256.275.775.795.79954,800
Sep 24, 20215.946.455.826.146.14930,100
Sep 23, 20216.226.385.976.366.361,041,000
Sep 22, 20215.536.065.505.905.90990,400
Sep 21, 20215.755.825.415.445.441,178,100
Sep 20, 20216.006.115.645.695.691,479,700
Sep 17, 20216.716.806.526.536.53859,500
Sep 16, 20216.907.006.676.756.75720,800
Sep 15, 20217.207.226.896.906.901,238,100
Sep 14, 20217.087.256.907.047.04895,400
Sep 13, 20217.007.266.806.986.981,078,000
Sep 10, 20217.267.467.037.067.06849,900
Sep 09, 20217.647.827.467.517.51999,900
Sep 08, 20217.397.686.897.527.521,437,300
Sep 07, 20218.398.407.037.507.502,794,300
Sep 03, 20217.608.157.548.028.022,819,700
Sep 02, 20217.697.757.417.447.441,439,000
Sep 01, 20217.457.787.367.437.431,668,600
Aug 31, 20217.527.547.267.437.431,003,100
Aug 30, 20217.237.647.117.517.511,413,300
Aug 27, 20217.027.607.027.477.472,017,600
Aug 26, 20216.947.196.876.966.96996,400
Aug 25, 20216.827.306.767.167.161,077,800
Aug 24, 20217.217.216.577.057.051,807,900
Aug 23, 20218.108.187.107.297.292,134,900
Aug 20, 20217.758.087.487.597.591,250,700
Aug 19, 20217.097.526.957.397.391,244,300
Aug 18, 20216.777.726.767.177.171,879,200
Aug 17, 20217.637.896.756.796.791,860,000
Aug 16, 20218.598.608.018.088.081,378,600
Aug 13, 20218.709.208.358.558.552,356,700
Aug 12, 20218.408.417.888.138.131,686,800
Aug 11, 20218.389.348.148.838.832,461,500
Aug 10, 20218.258.437.368.308.301,666,100
Aug 09, 20218.489.008.168.268.263,071,100
Aug 06, 20216.817.676.607.457.452,563,700
Aug 05, 20215.796.835.676.426.422,050,900
Aug 04, 20215.705.945.615.945.941,249,500
Aug 03, 20215.205.665.095.515.511,773,600
Jul 30, 20214.705.284.705.155.152,039,700
Jul 29, 20215.035.034.704.794.79841,200
Jul 28, 20214.995.164.884.924.921,223,300
Jul 27, 20215.115.144.534.714.711,896,700
Jul 26, 20214.745.494.605.405.403,183,400
Jul 23, 20214.294.324.024.134.13757,500
Jul 22, 20214.234.454.154.204.20650,000
Jul 21, 20214.244.554.164.194.191,683,100
Jul 20, 20213.804.093.574.044.041,428,900
Jul 19, 20213.854.023.723.873.87707,200
Jul 16, 20214.294.343.963.983.981,013,100
Jul 15, 20214.304.343.994.274.271,111,600
Jul 14, 20214.544.604.274.374.37782,500
Jul 13, 20214.724.774.384.434.43799,900
Jul 12, 20214.874.914.724.774.77395,300
Jul 09, 20214.904.954.844.874.87317,600
Jul 08, 20214.904.984.824.854.85650,100
Jul 07, 20215.035.184.955.145.14807,000
Jul 06, 20215.005.184.924.964.961,313,900
Jul 05, 20214.954.974.894.934.93457,500
Jul 02, 20214.845.004.755.005.00945,000
Jun 30, 20214.905.104.764.854.851,628,300
Jun 29, 20215.135.214.955.015.011,058,700
Jun 28, 20215.135.184.884.944.941,153,700
Jun 25, 20215.255.274.934.974.971,216,900
Jun 24, 20215.405.445.275.315.31806,700
Jun 23, 20215.455.475.255.275.271,645,300
Jun 22, 20214.515.284.145.055.052,206,300
Jun 21, 20215.035.124.824.854.851,934,100
Jun 18, 20215.505.575.065.285.281,642,800
Jun 17, 20214.955.834.845.395.391,390,500
Jun 16, 20215.065.064.774.854.851,148,000
Jun 15, 20215.195.194.815.085.081,039,400
Jun 14, 20215.165.285.015.095.091,275,000
Jun 11, 20215.205.234.734.914.911,239,100
Jun 10, 20215.395.395.105.235.231,056,000
Jun 09, 20215.415.425.155.355.351,016,300
Jun 08, 20215.155.304.645.285.282,054,900
Jun 07, 20215.405.455.325.445.44567,100
Jun 04, 20215.355.465.315.395.39406,500
Jun 03, 20215.605.605.365.495.49672,500
Jun 02, 20215.505.585.435.455.451,015,300
Jun 01, 20215.385.595.165.395.391,110,800
May 31, 20215.245.435.135.245.24451,700
May 28, 20215.305.405.105.125.121,038,400
May 27, 20215.615.655.305.415.411,510,800
May 26, 20215.515.665.435.495.491,545,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement