Australia markets open in 9 hours 5 minutes

Bitfarms Ltd. (BITF)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
2.1150+0.0650 (+3.17%)
As of 10:55AM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20242.03002.14002.02002.11502.11509,000,293
22 Apr 20241.97002.07501.88002.05002.050028,013,000
19 Apr 20241.95001.97001.86001.92001.920028,413,200
18 Apr 20241.84001.96501.79001.89001.890026,755,200
17 Apr 20241.75001.83001.70001.78501.785020,320,500
16 Apr 20241.69001.75001.66001.71001.710019,890,500
15 Apr 20241.78001.85001.72501.73001.730013,245,700
12 Apr 20241.87001.88701.79001.81001.810013,006,900
11 Apr 20241.97001.98001.85001.91001.910013,346,000
10 Apr 20241.91002.01001.89001.93001.930012,011,000
09 Apr 20242.02002.04001.94001.96501.965013,789,900
08 Apr 20242.18002.21002.02002.03002.030017,706,500
05 Apr 20242.13002.18502.06002.08002.080015,539,600
04 Apr 20242.26002.33002.16002.16502.165016,660,500
03 Apr 20242.19002.26002.16002.21502.215015,467,600
02 Apr 20242.19002.20002.10002.18002.180023,259,800
01 Apr 20242.28002.34002.21002.26502.265024,963,400
28 Mar 20242.17002.42002.14002.23002.230038,332,100
27 Mar 20242.22002.24002.05002.16002.160027,312,500
26 Mar 20242.30002.31002.16002.18002.180026,094,700
25 Mar 20242.30002.44002.24002.29002.290041,604,700
22 Mar 20242.41002.41002.29002.31002.310020,709,900
21 Mar 20242.53002.56002.40002.40002.400027,296,900
20 Mar 20242.24002.50002.23002.49002.490026,324,500
19 Mar 20242.14002.27502.11002.24002.240022,885,800
18 Mar 20242.25002.32002.20002.23002.230016,706,400
15 Mar 20242.16002.32002.11002.26002.260026,344,300
14 Mar 20242.32002.33002.17002.21002.210020,293,000
13 Mar 20242.32002.43002.27002.36002.360019,524,200
12 Mar 20242.39002.40002.25002.34002.340018,483,600
11 Mar 20242.66002.67102.37002.39002.390030,031,400
08 Mar 20242.54002.86002.52302.67002.670023,727,300
07 Mar 20242.56002.59002.37002.51002.510023,421,600
06 Mar 20242.57002.70002.42502.64002.640033,717,300
05 Mar 20242.57002.66002.43502.49002.490022,092,600
04 Mar 20243.00003.02502.57002.63002.630040,302,100
01 Mar 20242.90002.93002.76002.93002.930017,820,200
29 Feb 20243.29503.30002.75002.85002.850039,124,100
28 Feb 20243.76003.78003.13003.16003.160056,809,400
27 Feb 20243.88003.91003.49003.54003.540043,235,700
26 Feb 20243.06003.69003.04003.60003.600049,487,600
23 Feb 20243.12003.17002.97003.02003.020020,469,400
22 Feb 20243.21003.33003.15003.19003.190023,403,300
21 Feb 20243.22503.30103.15003.15003.150029,568,700
20 Feb 20243.65003.72003.26003.46003.460029,449,500
16 Feb 20243.53003.68003.37003.61003.610033,201,500
15 Feb 20243.61003.65003.33003.48003.480037,932,600
14 Feb 20243.36003.50003.24003.49003.490035,037,000
13 Feb 20242.77003.09002.74003.01003.010022,075,000
12 Feb 20242.75003.16002.75003.07003.070040,607,700
09 Feb 20242.70002.77002.52402.72002.720040,625,100
08 Feb 20242.41002.56002.38002.52002.520025,462,500
07 Feb 20242.24002.29002.11002.28002.280018,915,100
06 Feb 20242.13002.25002.10002.23002.230012,016,100
05 Feb 20242.24002.25002.10002.13002.130010,648,200
02 Feb 20242.26002.32602.18002.24002.240013,077,500
01 Feb 20242.27002.38002.19002.31002.310022,208,700
31 Jan 20242.23002.46002.20002.33002.330033,625,900
30 Jan 20242.42002.46002.27002.31002.310020,411,300
29 Jan 20242.39002.57002.29002.40002.400029,392,600
26 Jan 20242.20002.37502.16202.33002.330021,852,800
25 Jan 20242.04502.11002.00002.07002.070014,737,700
24 Jan 20242.11002.20002.00502.02002.020017,317,400
23 Jan 20242.02002.06001.96002.02002.020019,234,000
22 Jan 20242.00002.18001.96402.09002.090021,802,600
19 Jan 20242.06002.12001.90002.09002.090022,103,200
18 Jan 20242.33002.39002.07002.08002.080023,123,300
17 Jan 20242.22002.30502.20002.27002.270010,153,700
16 Jan 20242.34002.38002.18002.31002.310018,786,700
12 Jan 20242.50502.62002.36502.44002.440024,952,700
11 Jan 20243.25003.39002.53502.60002.600059,662,800
10 Jan 20242.83003.17002.75003.00003.000032,326,500
09 Jan 20242.97003.07002.88002.92002.920021,347,400
08 Jan 20242.78003.07002.58002.97002.970034,010,100
05 Jan 20242.88002.88002.64002.72002.720024,610,900
04 Jan 20242.85002.99002.72002.93002.930018,517,800
03 Jan 20242.58002.90002.51002.81002.810023,205,800
02 Jan 20243.31003.32002.81002.84002.840028,783,500
29 Dec 20233.37003.51002.85002.91002.910048,340,300
28 Dec 20233.40003.48003.27003.32003.320037,592,800
27 Dec 20233.36003.56003.28003.51003.510057,062,100
26 Dec 20232.91503.29002.86003.24003.240031,031,600
22 Dec 20232.88003.11502.77502.99002.990040,590,000
21 Dec 20232.82002.92002.69002.89002.890026,630,200
20 Dec 20232.93003.04002.70002.72002.720039,176,100
19 Dec 20233.01003.06002.68002.78002.780043,730,300
18 Dec 20232.94003.17002.86002.92002.920037,954,200
15 Dec 20232.78003.05002.73002.97002.970032,333,600
14 Dec 20233.07003.18002.83002.89002.890049,267,500
13 Dec 20232.53002.96002.45002.95002.950054,810,200
12 Dec 20232.39002.56002.36002.49002.490030,986,100
11 Dec 20232.33002.50002.16002.27002.270046,080,300
08 Dec 20232.17002.62002.16002.59002.590055,295,600
07 Dec 20231.87002.17001.84002.14002.140044,496,300
06 Dec 20232.05002.05501.90501.97001.970038,303,500
05 Dec 20231.76002.06001.74001.95001.950058,165,700
04 Dec 20231.92001.97001.66001.75001.750068,641,600
01 Dec 20231.47001.69001.45001.66001.660038,130,400
30 Nov 20231.50001.52001.43001.43001.430021,704,600
29 Nov 20231.46001.55001.37001.50001.500047,448,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...