BIT:REMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	16.34	16.35	15.32	15.72	15.72	-7.83%	385,068
Mar 2, 2026	16.74	17.08	16.55	17.06	17.06	2.75%	142,964
Feb 27, 2026	16.74	16.83	16.53	16.60	16.60	3.04%	228,046
Feb 26, 2026	16.41	16.41	15.90	16.11	16.11	-3.29%	177,049
Feb 25, 2026	16.16	16.68	16.08	16.66	16.66	6.06%	349,589
Feb 24, 2026	15.25	15.74	15.16	15.71	15.71	4.22%	121,116
Feb 23, 2026	14.95	15.07	14.88	15.07	15.07	1.33%	75,181
Feb 20, 2026	14.90	14.98	14.72	14.87	14.87	-0.63%	89,686
Feb 19, 2026	15.11	15.12	14.81	14.97	14.97	-2.04%	122,338
Feb 18, 2026	14.95	15.28	14.85	15.28	15.28	4.99%	124,516
Feb 17, 2026	14.92	15.00	14.42	14.55	14.55	-2.36%	152,384
Feb 16, 2026	14.84	14.95	14.77	14.90	14.90	0.70%	130,835
Feb 13, 2026	14.36	14.80	14.27	14.80	14.80	2.69%	195,457
Feb 12, 2026	15.20	15.27	14.28	14.41	14.41	-3.96%	295,391
Feb 11, 2026	14.94	15.13	14.75	15.01	15.01	2.22%	174,326
Feb 10, 2026	14.57	14.69	14.53	14.68	14.68	0.96%	107,190
Feb 9, 2026	14.37	14.59	14.28	14.54	14.54	1.47%	149,326
Feb 6, 2026	13.81	14.33	13.77	14.33	14.33	4.29%	170,699
Feb 5, 2026	14.14	14.19	13.61	13.74	13.74	-3.85%	262,145
Feb 4, 2026	14.90	14.95	14.29	14.29	14.29	-4.41%	278,721
Feb 3, 2026	14.54	15.00	14.52	14.95	14.95	5.09%	313,951
Feb 2, 2026	13.73	14.41	13.64	14.23	14.23	-0.21%	335,501
Jan 30, 2026	14.45	14.62	14.22	14.26	14.26	-4.96%	389,946
Jan 29, 2026	15.65	15.73	14.73	15.00	15.00	-5.59%	482,203
Jan 28, 2026	16.06	16.13	15.74	15.89	15.89	0.82%	336,703
Jan 27, 2026	15.83	15.89	15.61	15.76	15.76	-3.87%	407,285
Jan 26, 2026	16.59	17.06	16.38	16.39	16.39	1.31%	837,725
Jan 23, 2026	16.07	16.31	16.00	16.18	16.18	1.48%	417,541
Jan 22, 2026	15.58	15.97	15.50	15.94	15.94	2.43%	285,541
Jan 21, 2026	15.41	15.63	15.33	15.57	15.57	3.62%	278,968
Jan 20, 2026	14.91	15.04	14.60	15.02	15.02	-0.83%	406,865
Jan 19, 2026	15.06	15.16	15.01	15.15	15.15	0.57%	161,717
Jan 16, 2026	15.17	15.21	14.84	15.06	15.06	-2.50%	340,605
Jan 15, 2026	15.32	15.50	15.29	15.45	15.45	0.89%	314,131
Jan 14, 2026	15.07	15.31	14.88	15.31	15.31	1.40%	327,227
Jan 13, 2026	14.91	15.18	14.88	15.10	15.10	1.48%	287,344
Jan 12, 2026	14.50	14.88	14.44	14.88	14.88	4.19%	301,604
Jan 9, 2026	14.13	14.34	14.13	14.28	14.28	1.87%	190,704
Jan 8, 2026	14.05	14.06	13.90	14.02	14.02	-2.64%	218,150
Jan 7, 2026	14.27	14.40	14.09	14.40	14.40	1.81%	313,177
Jan 6, 2026	13.60	14.17	13.54	14.14	14.14	7.25%	180,737
Jan 5, 2026	12.99	13.31	12.94	13.19	13.19	4.58%	126,101
Jan 2, 2026	12.54	12.70	12.51	12.61	12.61	0.96%	108,802
Dec 30, 2025	12.45	12.56	12.43	12.49	12.49	1.46%	73,020
Dec 29, 2025	12.58	12.64	12.31	12.31	12.31	-1.85%	97,262
Dec 23, 2025	12.50	12.60	12.45	12.54	12.54	0.90%	102,349
Dec 22, 2025	12.30	12.49	12.27	12.43	12.43	2.47%	123,355
Dec 19, 2025	11.97	12.22	11.94	12.13	12.13	2.81%	236,832
Dec 18, 2025	11.65	11.84	11.65	11.80	11.80	-0.27%	45,605
Dec 17, 2025	11.85	12.06	11.83	11.83	11.83	3.17%	96,862