BMNR - BITMINE IMMERSION TECHNOLOGIES, INC.
19.69
-0.090 -0.457%
Share volume: 41,060,453
Last Updated: 04-01-2026
Banking/Financial Services:
-0.19%
PREVIOUS CLOSE
CHG
CHG%
$19.78
-0.09
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-01-2026 | $19.98 | $19.98 | $20.38 | $20.38 | $19.50 | $19.50 | $19.69 | $19.69 | 41,060,453 | $41,060,453.00 |
| 03-31-2026 | $18.51 | $18.51 | $19.99 | $19.99 | $18.36 | $18.36 | $19.78 | $19.78 | 70,358,315 | $70,358,315.00 |
| 03-30-2026 | $19.18 | $19.18 | $19.19 | $19.19 | $17.84 | $17.84 | $18.30 | $18.30 | 55,012,322 | $55,012,322.00 |
| 03-27-2026 | $19.09 | $19.09 | $19.14 | $19.14 | $18.28 | $18.28 | $18.39 | $18.39 | 52,356,793 | $52,356,793.00 |
| 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 |