Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bitfarms Ltd. - Common Stock (NQ:BITF)

0.9209 -0.0191 (-2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 0.9200 0.9344 0.8880 0.9209 12,598,674 -0.02(-1.61%)
May 29, 2025 0.9900 0.9980 0.9360 0.9360 10,890,119 -0.05(-4.65%)
May 28, 2025 1.050 1.070 0.9750 0.9816 40,126,732 -0.09(-8.26%)
May 27, 2025 1.070 1.090 1.050 1.070 39,565,044 +0.02(+1.90%)
May 23, 2025 1.040 1.090 1.030 1.050 28,677,140 -0.04(-3.67%)
May 22, 2025 1.110 1.150 1.080 1.090 49,150,760 +0.01(+0.93%)
May 21, 2025 1.100 1.160 1.060 1.080 31,516,240 -0.04(-3.57%)
May 20, 2025 1.120 1.140 1.090 1.120 21,308,788 -0.03(-2.61%)
May 19, 2025 1.110 1.150 1.090 1.150 17,170,692 +0.00(+0.00%)
May 16, 2025 1.060 1.150 1.060 1.150 24,991,644 +0.08(+7.48%)
May 15, 2025 1.070 1.090 1.030 1.070 15,253,227 -0.02(-1.83%)
May 14, 2025 1.100 1.160 1.070 1.090 23,771,116 -0.07(-6.03%)
May 13, 2025 1.110 1.190 1.080 1.160 31,534,584 +0.07(+6.42%)
May 12, 2025 1.140 1.150 1.050 1.090 23,003,328 +0.01(+0.93%)
May 09, 2025 1.070 1.150 1.050 1.080 16,533,084 +0.02(+1.89%)
May 08, 2025 1.040 1.090 1.010 1.060 13,650,874 +0.04(+3.92%)
May 07, 2025 1.000 1.030 0.9754 1.020 7,503,490 +0.04(+3.90%)
May 06, 2025 0.9500 0.9981 0.9343 0.9817 8,961,747 +0.01(+1.42%)
May 05, 2025 1.000 1.010 0.9643 0.9680 7,872,339 -0.05(-5.10%)
May 02, 2025 1.030 1.060 1.000 1.020 8,796,242 -0.01(-0.97%)
May 01, 2025 1.020 1.060 1.000 1.030 9,369,422 +0.03(+3.11%)
Apr 30, 2025 0.9700 1.015 0.9333 0.9989 15,618,258 +0.00(+0.13%)
Apr 29, 2025 1.000 1.030 0.9950 0.9976 8,963,466 -0.02(-2.20%)
Apr 28, 2025 1.050 1.060 0.9725 1.020 16,265,552 -0.01(-0.97%)
Apr 25, 2025 1.020 1.050 1.010 1.030 10,129,597 +0.01(+0.98%)
Apr 24, 2025 0.9800 1.040 0.9788 1.020 6,669,513 +0.02(+2.00%)
Apr 23, 2025 1.000 1.080 0.9829 1.000 13,797,742 +0.06(+6.11%)
Apr 22, 2025 0.8638 0.9717 0.8620 0.9424 16,452,097 +0.11(+12.88%)
Apr 21, 2025 0.8444 0.8880 0.8315 0.8349 8,579,908 -0.00(-0.10%)
Apr 17, 2025 0.8291 0.8500 0.8044 0.8357 5,737,726 +0.01(+1.03%)
Apr 16, 2025 0.7663 0.8408 0.7663 0.8272 13,244,917 +0.04(+4.43%)
Apr 15, 2025 0.8100 0.8350 0.7769 0.7921 5,475,095 -0.02(-2.81%)
Apr 14, 2025 0.8100 0.8492 0.7876 0.8150 7,931,047 +0.02(+2.16%)
Apr 11, 2025 0.7800 0.8299 0.7800 0.7978 7,129,886 +0.03(+3.38%)
Apr 10, 2025 0.8070 0.8334 0.7624 0.7717 5,862,253 -0.07(-8.79%)
Apr 09, 2025 0.6900 0.8764 0.6730 0.8461 18,056,796 +0.16(+23.64%)
Apr 08, 2025 0.8100 0.8100 0.6751 0.6843 8,947,488 -0.07(-9.27%)
Apr 07, 2025 0.7000 0.8001 0.6810 0.7542 11,104,345 -0.02(-2.01%)
Apr 04, 2025 0.7700 0.7950 0.7200 0.7697 12,923,693 -0.05(-6.26%)
Apr 03, 2025 0.7900 0.8362 0.7750 0.8211 7,781,825 -0.04(-4.30%)
Apr 02, 2025 0.7682 0.8900 0.7682 0.8580 20,583,856 +0.05(+6.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.