Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Bitfarms Ltd. (BITF.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 1.90 2.175 1.885 2.14 4,642,079
5th Feb 2026 (Thu) 1.90 1.98 1.68 1.705 2,746,694
4th Feb 2026 (Wed) 2.28 2.28 1.94 2.03 1,536,608
3rd Feb 2026 (Tue) 2.31 2.39 2.19 2.30 1,103,187
2nd Feb 2026 (Mon) 2.27 2.345 2.24 2.26 2,948,784
30th Jan 2026 (Fri) 2.39 2.46 2.29 2.34 822,014
29th Jan 2026 (Thu) 2.545 2.56 2.41 2.45 1,236,451
28th Jan 2026 (Wed) 2.62 2.68 2.51 2.60 1,265,728
27th Jan 2026 (Tue) 2.55 2.66 2.50 2.60 2,092,632
26th Jan 2026 (Mon) 2.72 2.725 2.58 2.59 1,400,692
23rd Jan 2026 (Fri) 2.68 2.86 2.60 2.74 2,144,808
22nd Jan 2026 (Thu) 2.76 2.795 2.665 2.66 897,377
21st Jan 2026 (Wed) 2.725 2.79 2.59 2.69 948,348
20th Jan 2026 (Tue) 2.75 2.805 2.655 2.67 1,796,871
19th Jan 2026 (Mon) 2.835 3.04 2.81 2.95 1,774,361
16th Jan 2026 (Fri) 2.835 3.04 2.81 2.95 1,774,361
15th Jan 2026 (Thu) 2.97 2.98 2.815 2.84 2,476,219
14th Jan 2026 (Wed) 3.19 3.20 2.91 2.94 3,176,588
13th Jan 2026 (Tue) 3.115 3.235 3.045 3.03 2,597,342
12th Jan 2026 (Mon) 2.78 3.04 2.775 3.03 2,641,789
9th Jan 2026 (Fri) 2.92 3.01 2.77 2.80 1,627,039
8th Jan 2026 (Thu) 2.76 3.035 2.73 2.89 2,651,445
7th Jan 2026 (Wed) 2.80 2.88 2.76 2.79 1,797,557
6th Jan 2026 (Tue) 2.92 2.92 2.705 2.87 5,066,665
5th Jan 2026 (Mon) 2.79 2.94 2.68 2.88 2,984,468
2nd Jan 2026 (Fri) 2.435 2.65 2.375 2.60 2,226,439
1st Jan 2026 (Thu) 2.395 2.46 2.32 2.35 2,184,256
31st Dec 2025 (Wed) 2.395 2.46 2.32 2.35 2,184,256
30th Dec 2025 (Tue) 2.48 2.525 2.37 2.38 2,107,485
29th Dec 2025 (Mon) 2.44 2.63 2.435 2.46 2,050,276
26th Dec 2025 (Fri) 2.685 2.685 2.475 2.48 1,490,307
25th Dec 2025 (Thu) 2.62 2.71 2.59 2.67 1,134,788
24th Dec 2025 (Wed) 2.62 2.71 2.59 2.67 1,134,788
23rd Dec 2025 (Tue) 2.615 2.73 2.61 2.65 2,219,720
22nd Dec 2025 (Mon) 2.72 2.805 2.61 2.69 2,385,457
19th Dec 2025 (Fri) 2.33 2.555 2.33 2.53 2,991,554
18th Dec 2025 (Thu) 2.39 2.50 2.24 2.27 2,529,083
17th Dec 2025 (Wed) 2.46 2.59 2.30 2.32 2,745,084
16th Dec 2025 (Tue) 2.47 2.58 2.36 2.43 2,617,887
15th Dec 2025 (Mon) 2.72 2.73 2.44 2.53 1,681,823
12th Dec 2025 (Fri) 2.93 2.99 2.71 2.74 1,272,252
11th Dec 2025 (Thu) 2.88 2.96 2.79 2.94 1,745,393
10th Dec 2025 (Wed) 2.97 3.05 2.89 2.94 1,836,546
9th Dec 2025 (Tue) 2.87 3.155 2.835 3.01 2,636,380
8th Dec 2025 (Mon) 2.945 3.01 2.835 2.91 1,444,927
FTSE 100 Latest
Value10,369.75
Change60.53