Skip to main content

Bitfarms Ltd. - Common Stock (NQ:BITF)

0.8402 +0.0940 (+12.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 0.7700 0.8478 0.7600 0.8402 23,740,512 +0.09(+12.60%)
Jun 27, 2025 0.7900 0.7950 0.7399 0.7462 8,937,216 -0.05(-6.24%)
Jun 26, 2025 0.7900 0.8041 0.7819 0.7959 5,899,659 -0.01(-0.71%)
Jun 25, 2025 0.8300 0.8301 0.7911 0.8016 6,507,633 +0.00(+0.21%)
Jun 24, 2025 0.7900 0.8020 0.7601 0.7999 13,488,770 +0.05(+7.04%)
Jun 23, 2025 0.7602 0.7690 0.7000 0.7473 8,068,764 -0.03(-3.75%)
Jun 20, 2025 0.8200 0.8200 0.7700 0.7764 13,773,303 -0.02(-2.34%)
Jun 18, 2025 0.8000 0.8076 0.7900 0.7950 7,165,220 -0.01(-1.05%)
Jun 17, 2025 0.8400 0.8420 0.7934 0.8034 11,022,015 -0.05(-5.48%)
Jun 16, 2025 0.8465 0.8668 0.8101 0.8500 7,692,712 +0.01(+1.37%)
Jun 13, 2025 0.8500 0.8696 0.8371 0.8385 9,832,895 -0.03(-3.62%)
Jun 12, 2025 0.8799 0.8890 0.8601 0.8700 8,284,069 -0.03(-2.88%)
Jun 11, 2025 0.9471 0.9499 0.8855 0.8958 21,696,916 -0.06(-6.67%)
Jun 10, 2025 0.9300 0.9598 0.9101 0.9598 18,955,344 +0.04(+3.90%)
Jun 09, 2025 0.9000 0.9250 0.8600 0.9238 18,151,684 +0.03(+2.98%)
Jun 06, 2025 0.9000 0.9149 0.8765 0.8971 11,226,237 +0.04(+4.31%)
Jun 05, 2025 0.9389 0.9420 0.8500 0.8600 11,323,827 -0.07(-7.72%)
Jun 04, 2025 0.9200 0.9386 0.9150 0.9319 8,809,024 +0.01(+1.28%)
Jun 03, 2025 0.9100 0.9388 0.9020 0.9201 9,050,528 +0.00(+0.43%)
Jun 02, 2025 0.9200 0.9234 0.8988 0.9162 9,459,487 -0.00(-0.51%)
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%)
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.