BitMine Immersion Technologies, Inc. Common Stock (BMNR)

20.66
-0.82 (-3.82%)
NYSE · Last Trade: Apr 29th, 7:28 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BitMine Immersion Technologies, Inc. Common Stock (BMNR)

DateOpenHighLowCloseVolumeAdjusted Close
4/29/202621.2721.3020.1920.6632,545,48420.66
4/28/202621.0121.6820.5821.4828,476,64021.48
4/27/202622.140.0022.1421.55021.55
4/24/202622.4122.5121.6722.1426,005,83622.14
4/23/202623.310.0023.3122.00022.00
4/22/202622.8523.4422.6923.3147,034,68723.31
4/21/202622.6522.8221.6921.7136,798,48721.71
4/20/202622.950.0022.9522.53022.53
4/17/202623.0224.1122.6722.9563,695,64522.95
4/16/202622.3922.5021.5622.4434,734,95622.44
4/15/202621.480.0022.3422.34022.34
4/14/202622.3623.1621.0921.4871,595,91921.48
4/13/202620.9822.0320.6821.5153,932,31021.51
4/10/202621.5821.7720.9921.2828,762,55321.28
4/09/202621.1921.8520.4821.0835,065,42321.08
4/08/202620.170.0021.5221.52021.52
4/07/202620.0620.2219.3020.1733,898,41420.17
4/06/202620.0020.9719.9720.6040,941,26420.60
4/02/202618.8519.5418.3019.4539,699,98119.45
4/01/202619.9820.3819.5019.6941,308,81419.69
3/31/202618.5119.9818.3619.7870,292,85719.78
3/30/202619.1819.1917.8418.3054,982,63418.30
3/27/202619.0919.1418.2818.3952,356,80518.39
3/26/202620.2820.7219.4519.4745,875,46719.47
3/25/202621.4021.8820.7521.2438,163,55721.24
3/24/202621.1321.5020.3720.8042,023,13620.80
3/23/202621.2021.7920.5321.2747,799,18321.27
3/20/202621.1521.2320.2220.9465,702,65220.94
3/19/202620.7021.3820.4521.1441,436,84721.14
3/18/202622.4322.5421.4121.4151,548,69921.41
3/17/202623.3023.8522.9723.2339,472,05023.23
3/16/202622.2723.5322.1723.3974,163,37323.39
3/13/202621.7622.7620.4920.5480,720,55420.54
3/12/202620.8721.3020.1620.5532,056,08220.55
3/11/202620.8721.4920.3921.0530,417,88321.05
3/10/202620.6221.4820.3420.7335,320,96220.73
3/09/202619.7620.7419.2720.7050,819,82320.70
3/06/202619.5319.5718.8418.8843,815,43818.88
3/05/202621.0321.3419.9320.3539,222,58620.35
3/04/202621.0021.8720.6621.1262,079,33121.12
3/03/202619.5520.1818.9719.5737,077,93919.57
3/02/202618.9021.1618.8220.4052,653,02420.40
2/27/202619.7419.8518.8818.9833,344,91418.98
2/26/202621.4521.6019.9120.4441,762,44220.44
2/25/202620.5022.1720.4821.5060,144,78621.50
2/24/202618.7519.6018.6519.4430,299,49219.44
2/23/202619.5019.6818.8119.2230,390,25619.22
2/20/202619.7820.4119.6720.1336,288,31720.13
2/19/202619.5019.9619.2519.9631,054,46919.96
2/18/202620.0820.6719.5919.8231,068,46219.82
2/17/202620.6120.6819.7720.1530,191,77320.15
2/13/202620.2421.5920.0420.9649,139,16720.96
2/12/202619.9820.0618.6819.7439,644,22019.74
2/11/202620.5620.5619.0219.4733,275,92919.47
2/10/202620.7021.2719.9519.9539,387,31419.95
2/09/202619.4021.7519.3321.4548,309,14321.45
2/06/202618.7720.7018.7020.4774,458,62620.47
2/05/202619.2520.0717.1917.4074,262,20617.40
2/04/202621.8721.9819.9020.3055,179,67620.30
2/03/202623.0923.0921.0422.3546,897,46722.35
2/02/202622.8824.0822.5822.8054,566,31622.80
1/30/202626.0026.5224.5525.1045,469,53325.10