BMNR - BITMINE IMMERSION TECHNOLOGIES, INC.
18.39
-1.080 -5.873%
Share volume: 52,356,793
Last Updated: 03-27-2026
Banking/Financial Services:
-0.22%
PREVIOUS CLOSE
CHG
CHG%
$19.47
-1.08
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $19.09 | $19.09 | $19.14 | $19.14 | $18.28 | $18.28 | $18.39 | $18.39 | 52,356,793 | $51,750,393.00 |
| 03-26-2026 | $20.28 | $20.28 | $20.72 | $20.72 | $19.45 | $19.45 | $19.47 | $19.47 | 46,059,708 | $46,059,708.00 |
| 03-25-2026 | $21.40 | $21.40 | $21.88 | $21.88 | $20.75 | $20.75 | $21.24 | $21.24 | 38,254,162 | $38,254,162.00 |
| 03-24-2026 | $21.13 | $21.13 | $21.50 | $21.50 | $20.37 | $20.37 | $20.80 | $20.80 | 42,099,980 | $42,099,980.00 |
| 03-23-2026 | $21.20 | $21.20 | $21.79 | $21.79 | $20.53 | $20.53 | $21.27 | $21.27 | 47,876,450 | $47,876,450.00 |
| 03-20-2026 | $21.15 | $21.15 | $21.23 | $21.23 | $20.22 | $20.22 | $20.94 | $20.94 | 65,702,644 | $65,702,644.00 |
| 03-19-2026 | $20.70 | $20.70 | $21.38 | $21.38 | $20.45 | $20.45 | $21.14 | $21.14 | 41,480,264 | $41,480,264.00 |
| 03-18-2026 | $22.43 | $22.43 | $22.54 | $22.54 | $21.41 | $21.41 | $21.41 | $21.41 | 51,632,901 | $51,632,901.00 |
| 03-17-2026 | $23.30 | $23.30 | $23.85 | $23.85 | $22.97 | $22.97 | $23.23 | $23.23 | 39,542,250 | $39,542,250.00 |
| 03-16-2026 | $22.27 | $22.27 | $23.53 | $23.53 | $22.17 | $22.17 | $23.39 | $23.39 | 74,365,227 | $74,365,227.00 |