BMNR - BITMINE IMMERSION TECHNOLOGIES, INC.
21.12
1.550 7.339%
Share volume: 61,741,246
Last Updated: 03-04-2026
Banking/Financial Services:
-0.25%
PREVIOUS CLOSE
CHG
CHG%
$19.57
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $21.00 | $21.00 | $21.87 | $21.87 | $20.66 | $20.66 | $21.12 | $21.12 | 61,741,246 | $61,741,246.00 |
| 03-03-2026 | $19.55 | $19.55 | $20.18 | $20.18 | $18.97 | $18.97 | $19.57 | $19.57 | 37,218,381 | $36,831,595.00 |
| 03-02-2026 | $18.90 | $18.90 | $21.16 | $21.16 | $18.82 | $18.82 | $20.40 | $20.40 | 52,864,205 | $52,864,205.00 |
| 02-27-2026 | $19.74 | $19.74 | $19.85 | $19.85 | $18.88 | $18.88 | $18.98 | $18.98 | 33,344,907 | $33,344,907.00 |
| 02-26-2026 | $21.45 | $21.45 | $21.60 | $21.60 | $19.92 | $19.92 | $20.44 | $20.44 | 41,862,430 | $41,862,430.00 |
| 02-25-2026 | $20.50 | $20.50 | $22.17 | $22.17 | $20.49 | $20.49 | $21.50 | $21.50 | 60,436,298 | $60,436,298.00 |
| 02-24-2026 | $18.75 | $18.75 | $19.60 | $19.60 | $18.65 | $18.65 | $19.44 | $19.44 | 30,341,834 | $30,341,834.00 |
| 02-23-2026 | $19.50 | $19.50 | $19.68 | $19.68 | $18.81 | $18.81 | $19.22 | $19.22 | 30,544,456 | $30,544,456.00 |
| 02-20-2026 | $19.78 | $19.78 | $20.41 | $20.41 | $19.67 | $19.67 | $20.13 | $20.13 | 36,288,314 | $36,288,314.00 |
| 02-19-2026 | $19.50 | $19.50 | $19.96 | $19.96 | $19.25 | $19.25 | $19.96 | $19.96 | 31,224,342 | $31,224,342.00 |