Bitmine Immersion Technologies, Inc. (BMNRD)
OTCMKTS
· Delayed Price · Currency is USD
8.11
+0.91 (12.64%)
May 23, 2025, 4:00 PM EDT
BMNRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 5.51 | 8.11 | 5.51 | 8.11 | 8.11 | 12.64% | 6,098 |
| May 22, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -4.00% | 150 |
| May 21, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.86% | 106 |
| May 20, 2025 | 8.19 | 8.19 | 7.00 | 7.36 | 7.36 | 130.09% | 932 |
| May 19, 2025 | 3.30 | 5.51 | 3.20 | 3.20 | 3.20 | -60.00% | 932 |
| May 16, 2025 | 4.01 | 8.00 | 4.01 | 8.00 | 8.00 | - | 2,125 |
| May 15, 2025 | 5.25 | 8.00 | 5.25 | 8.00 | 8.00 | - | 376 |
| May 14, 2025 | 8.00 | 8.20 | 8.00 | 8.00 | 8.00 | -2.44% | 1,185 |
| May 13, 2025 | 8.25 | 8.75 | 8.20 | 8.20 | 8.20 | -8.89% | 122 |
| May 12, 2025 | 8.00 | 9.00 | 8.00 | 9.00 | 9.00 | 18.42% | 1,249 |
| May 9, 2025 | 7.00 | 7.60 | 7.00 | 7.60 | 7.60 | 8.57% | 260 |
| May 8, 2025 | 7.34 | 8.00 | 5.36 | 7.00 | 7.00 | -18.25% | 1,036 |
| May 7, 2025 | 5.34 | 9.44 | 5.34 | 8.56 | 8.56 | 1.94% | 546 |
| May 6, 2025 | 8.20 | 8.40 | 8.20 | 8.40 | 8.40 | 2.44% | 505 |
| May 5, 2025 | 8.20 | 8.20 | 5.00 | 8.20 | 8.20 | 5.13% | 30 |
| May 2, 2025 | 7.00 | 7.80 | 6.80 | 7.80 | 7.80 | 14.71% | 490 |
| May 1, 2025 | 7.60 | 7.60 | 6.80 | 6.80 | 6.80 | - | 15 |
| Apr 30, 2025 | 7.20 | 7.20 | 6.80 | 6.80 | 6.80 | -12.82% | 205 |
| Apr 29, 2025 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | -2.50% | 375 |
| Apr 28, 2025 | 7.60 | 8.00 | 7.60 | 8.00 | 8.00 | - | 535 |
| Apr 25, 2025 | 7.70 | 8.00 | 7.70 | 8.00 | 8.00 | 3.90% | 415 |
| Apr 24, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Apr 23, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 13.24% | 5 |
| Apr 22, 2025 | 7.00 | 8.00 | 6.80 | 6.80 | 6.80 | -15.00% | 255 |
| Apr 21, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Apr 17, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Apr 16, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Apr 15, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Apr 14, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Apr 11, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Apr 10, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 11.11% | 210 |
| Apr 9, 2025 | 6.80 | 7.80 | 6.80 | 7.20 | 7.20 | 9.09% | 318 |
| Apr 8, 2025 | 7.40 | 7.40 | 6.60 | 6.60 | 6.60 | -8.33% | 851 |
| Apr 7, 2025 | 8.00 | 8.00 | 7.20 | 7.20 | 7.20 | -18.16% | 30 |
| Apr 4, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Apr 3, 2025 | 7.40 | 8.80 | 7.40 | 8.80 | 8.80 | 22.19% | 980 |
| Apr 2, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -18.14% | 5 |
| Apr 1, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Mar 31, 2025 | 6.80 | 8.80 | 6.60 | 8.80 | 8.80 | 9.94% | 810 |
| Mar 28, 2025 | 6.60 | 8.35 | 6.60 | 8.00 | 8.00 | 14.29% | 289 |
| Mar 27, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -16.67% | 150 |
| Mar 26, 2025 | 7.80 | 8.40 | 7.20 | 8.40 | 8.40 | -10.54% | 270 |
| Mar 25, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - | - |
| Mar 24, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 38.09% | 15 |
| Mar 21, 2025 | 8.00 | 9.56 | 6.80 | 6.80 | 6.80 | -28.87% | 260 |
| Mar 20, 2025 | 9.79 | 9.96 | 8.00 | 9.56 | 9.56 | -2.45% | 30 |
| Mar 19, 2025 | 10.80 | 10.80 | 6.60 | 9.80 | 9.80 | 39.60% | 875 |
| Mar 18, 2025 | 6.61 | 7.02 | 6.61 | 7.02 | 7.02 | -35.00% | 425 |
| Mar 17, 2025 | 10.40 | 10.80 | 9.00 | 10.80 | 10.80 | 3.85% | 275 |
| Mar 14, 2025 | 7.60 | 10.80 | 6.87 | 10.40 | 10.40 | 36.84% | 2,143 |