Bitmine Immersion Technologies, Inc. (BMNR)
OTCMKTS
· Delayed Price · Currency is USD
0.3400
-0.0600 (-15.00%)
Apr 29, 2025, 3:58 PM EDT
BMNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.50% | 7,502 |
| Apr 28, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | - | 10,702 |
| Apr 25, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 3.90% | 8,301 |
| Apr 24, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Apr 23, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 13.24% | 100 |
| Apr 22, 2025 | 0.35 | 0.40 | 0.34 | 0.34 | 0.34 | -15.00% | 5,100 |
| Apr 21, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 17, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 16, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 15, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 14, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 11, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 10, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 11.11% | 4,200 |
| Apr 9, 2025 | 0.34 | 0.39 | 0.34 | 0.36 | 0.36 | 9.09% | 6,370 |
| Apr 8, 2025 | 0.37 | 0.37 | 0.33 | 0.33 | 0.33 | -8.33% | 17,039 |
| Apr 7, 2025 | 0.40 | 0.40 | 0.36 | 0.36 | 0.36 | -18.16% | 600 |
| Apr 4, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Apr 3, 2025 | 0.37 | 0.44 | 0.37 | 0.44 | 0.44 | 22.19% | 19,600 |
| Apr 2, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -18.14% | 101 |
| Apr 1, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 3 |
| Mar 31, 2025 | 0.34 | 0.44 | 0.33 | 0.44 | 0.44 | 9.94% | 16,200 |
| Mar 28, 2025 | 0.33 | 0.42 | 0.33 | 0.40 | 0.40 | 14.29% | 5,788 |
| Mar 27, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -16.67% | 3,001 |
| Mar 26, 2025 | 0.39 | 0.42 | 0.36 | 0.42 | 0.42 | -10.54% | 5,400 |
| Mar 25, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Mar 24, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 38.09% | 301 |
| Mar 21, 2025 | 0.40 | 0.48 | 0.34 | 0.34 | 0.34 | -28.87% | 5,200 |
| Mar 20, 2025 | 0.49 | 0.50 | 0.40 | 0.48 | 0.48 | -2.45% | 600 |
| Mar 19, 2025 | 0.54 | 0.54 | 0.33 | 0.49 | 0.49 | 39.60% | 17,511 |
| Mar 18, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | -35.00% | 8,503 |
| Mar 17, 2025 | 0.52 | 0.54 | 0.45 | 0.54 | 0.54 | 3.85% | 5,501 |
| Mar 14, 2025 | 0.38 | 0.54 | 0.34 | 0.52 | 0.52 | 36.84% | 42,860 |
| Mar 13, 2025 | 0.28 | 0.38 | 0.28 | 0.38 | 0.38 | - | 6,200 |
| Mar 12, 2025 | 0.25 | 0.38 | 0.25 | 0.38 | 0.38 | - | 320 |
| Mar 11, 2025 | 0.26 | 0.38 | 0.26 | 0.38 | 0.38 | 35.71% | 2,700 |
| Mar 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -20.00% | 3,253 |
| Mar 7, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Mar 6, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -9.33% | 119 |
| Mar 5, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 42.96% | 200 |
| Mar 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 100 |
| Mar 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -4.06% | 1,275 |
| Feb 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Feb 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 8.24% | 1,000 |
| Feb 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Feb 25, 2025 | 0.31 | 0.31 | 0.26 | 0.26 | 0.26 | -28.77% | 10,000 |
| Feb 24, 2025 | 0.26 | 0.37 | 0.26 | 0.37 | 0.37 | 12.99% | 8,365 |
| Feb 21, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -8.02% | 100 |
| Feb 20, 2025 | 0.31 | 0.35 | 0.23 | 0.35 | 0.35 | -3.76% | 10,542 |
| Feb 19, 2025 | 0.32 | 0.36 | 0.26 | 0.36 | 0.36 | 10.58% | 23,488 |
| Feb 18, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 3.13% | 412 |