BMNR - BITMINE IMMERSION TECHNOLOGIES, INC.
18.88
-1.470 -7.786%
Share volume: 43,368,349
Last Updated: 03-06-2026
Banking/Financial Services:
-0.25%
PREVIOUS CLOSE
CHG
CHG%
$20.35
-1.47
-0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $19.53 | $19.53 | $19.57 | $19.57 | $18.84 | $18.84 | $18.88 | $18.88 | 43,368,349 | $43,368,349.00 |
| 03-05-2026 | $21.03 | $21.03 | $21.34 | $21.34 | $19.93 | $19.93 | $20.35 | $20.35 | 39,345,852 | $39,345,852.00 |
| 03-04-2026 | $21.00 | $21.00 | $21.87 | $21.87 | $20.66 | $20.66 | $21.12 | $21.12 | 62,294,024 | $62,294,024.00 |
| 03-03-2026 | $19.55 | $19.55 | $20.18 | $20.18 | $18.97 | $18.97 | $19.57 | $19.57 | 37,218,381 | $37,218,381.00 |
| 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 |