Dark

BMNR
BitMine Immersion Technologies, Inc.
stock NYSEAMERICAN

At Close

Jul 7, 2025 3:59:30 PM EDT

107.02USD-20.723%(-27.98)18,807,826

102.61Bid 103.00Ask 0.39Spread

Pre-market

Jul 7, 2025 9:28:30 AM EDT

105.01USD-22.215%(-29.99)717,291

After-hours

Jul 7, 2025 4:58:30 PM EDT

104.29USD-2.555%(-2.73)62,819

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-07	104.000000	123.470000	92.520000	107.024600	-20.723%	18,807,826	0.000%
2025-07-03	57.280000	161.000000	55.000000	135.000000	+130.769%	37,579,767	-20.723%
2025-07-02	51.540000	63.580000	41.500000	58.500000	+27.174%	24,770,405	+82.948%
2025-07-01	52.000000	74.800000	41.220100	46.000000	+35.693%	47,104,915	+132.662%
2025-06-30	15.000000	34.360000	12.380000	33.900000	+694.842%	110,196,702	+215.707%
2025-06-27	4.450000	4.570000	4.072700	4.265000	-3.507%	26,994	+2,409.369%
2025-06-26	4.390000	4.580000	3.920000	4.420000	+1.144%	26,909	+2,321.371%
2025-06-25	4.350000	4.649000	4.300000	4.370000	-1.131%	12,245	+2,349.076%
2025-06-24	4.400000	4.792800	4.370000	4.420000	+0.455%	45,943	+2,321.371%
2025-06-23	4.460000	4.620000	4.370000	4.400000	-4.555%	67,475	+2,332.377%
2025-06-20	4.810000	4.810000	4.450000	4.610000	-1.915%	54,185	+2,221.575%
2025-06-18	4.510000	4.920000	4.400000	4.700000	-2.490%	52,470	+2,177.119%
2025-06-17	4.720000	5.000000	4.600000	4.820000	+1.474%	105,868	+2,120.427%
2025-06-16	4.860000	5.230000	4.500000	4.750000	-4.234%	70,414	+2,153.149%
2025-06-13	5.510000	5.510000	4.820000	4.960000	-11.586%	113,593	+2,057.754%
2025-06-12	6.550000	6.550000	5.550000	5.610000	-10.954%	103,876	+1,807.747%
2025-06-11	6.750000	6.950000	6.300000	6.300100	-6.665%	44,843	+1,598.776%
2025-06-10	7.080000	7.100000	6.673200	6.750000	-2.032%	47,138	+1,485.550%
2025-06-09	7.530000	7.615000	6.360000	6.890000	-8.681%	286,471	+1,453.332%
2025-06-06	7.350000	7.690000	6.310000	7.545000	-2.645%	241,335	+1,318.484%
2025-06-05	7.250000	7.890000	6.800000	7.750000	-3.125%	877,052	+1,280.963%
2025-05-15	5.250000	8.000000	5.250000	8.000000	+1,900.000%	378	+1,237.808%
2025-05-14	0.400000	0.409900	0.400000	0.400000	-2.437%	23,702	+26,656.150%
2025-05-13	0.412500	0.437500	0.409990	0.409990	-8.891%	2,454	+26,004.198%
2025-05-12	0.400000	0.450000	0.400000	0.450000	+18.421%	24,998	+23,683.244%
2025-05-09	0.350000	0.380000	0.350000	0.380000	+8.571%	5,200	+28,064.368%
2025-05-08	0.367050	0.399900	0.268200	0.350000	-18.257%	20,730	+30,478.457%
2025-05-07	0.267000	0.472000	0.267000	0.428172	+1.946%	10,924	+24,895.703%
2025-05-06	0.410000	0.420000	0.410000	0.420000	+2.439%	10,100	+25,382.048%
2025-05-05	0.410000	0.410000	0.250100	0.410000	+5.128%	600	+26,003.561%
2025-05-02	0.349990	0.390000	0.340000	0.390000	+14.706%	9,808	+27,342.205%
2025-05-01	0.380000	0.380000	0.340000	0.340000	0.000%	300	+31,377.824%
2025-04-30	0.360000	0.360000	0.340000	0.340000	-12.821%	4,102	+31,377.824%
2025-04-29	0.400000	0.400000	0.390000	0.390000	-2.500%	7,502	+27,342.205%
2025-04-28	0.380000	0.400000	0.380000	0.400000	0.000%	10,702	+26,656.150%
2025-04-25	0.385000	0.400000	0.385000	0.400000	+3.896%	8,301	+26,656.150%
2025-04-23	0.385000	0.385000	0.385000	0.385000	+13.235%	100	+27,698.597%
2025-04-22	0.349990	0.400000	0.340000	0.340000	-15.000%	5,100	+31,377.824%
2025-04-10	0.400000	0.400000	0.400000	0.400000	+11.111%	4,200	+26,656.150%
2025-04-09	0.340000	0.390000	0.340000	0.360000	+9.091%	6,370	+29,629.056%
2025-04-08	0.370000	0.370000	0.330000	0.330000	-8.333%	17,039	+32,331.697%
2025-04-07	0.400000	0.400000	0.360000	0.360000	-18.163%	600	+29,629.056%
2025-04-03	0.370000	0.440000	0.370000	0.439900	+22.194%	19,600	+24,229.302%
2025-04-02	0.360000	0.360000	0.360000	0.360000	-18.135%	101	+29,629.056%
2025-03-31	0.340000	0.439750	0.330000	0.439750	+9.937%	16,200	+24,237.601%
2025-03-28	0.330000	0.417500	0.330000	0.400000	+14.286%	5,788	+26,656.150%
2025-03-27	0.350000	0.350000	0.350000	0.350000	-16.667%	3,001	+30,478.457%
2025-03-26	0.390000	0.420000	0.360000	0.420000	-10.543%	5,400	+25,382.048%
2025-03-24	0.469500	0.469500	0.469500	0.469500	+38.092%	301	+22,695.442%
2025-03-21	0.400000	0.478000	0.339990	0.339990	-28.872%	5,200	+31,378.749%
2025-03-20	0.489500	0.498000	0.400000	0.478000	-2.449%	600	+22,290.084%
2025-03-19	0.540000	0.540000	0.330100	0.490000	+39.601%	17,511	+21,741.755%
2025-03-18	0.330500	0.351000	0.330500	0.351000	-35.000%	8,503	+30,391.339%
2025-03-17	0.520100	0.540100	0.450000	0.540000	+3.846%	5,501	+19,719.370%
2025-03-14	0.380000	0.540000	0.343300	0.520000	+36.842%	42,860	+20,481.654%
2025-03-13	0.280000	0.380000	0.280000	0.380000	0.000%	6,200	+28,064.368%
2025-03-12	0.252100	0.380000	0.252100	0.380000	0.000%	320	+28,064.368%
2025-03-11	0.260000	0.380000	0.260000	0.380000	+35.714%	2,700	+28,064.368%
2025-03-10	0.280000	0.280000	0.280000	0.280000	-20.000%	3,253	+38,123.071%
2025-03-06	0.350000	0.350000	0.350000	0.350000	-9.326%	119	+30,478.457%
2025-03-05	0.385900	0.386000	0.385900	0.386000	+42.963%	200	+27,626.580%
2025-03-04	0.270000	0.270000	0.270000	0.270000	+0.004%	100	+39,538.741%
2025-03-03	0.269990	0.269990	0.269990	0.269990	-4.062%	1,275	+39,540.209%
2025-02-27	0.281420	0.281420	0.281420	0.281420	+8.238%	1,000	+37,930.204%
2025-02-25	0.310000	0.310000	0.260000	0.260000	-28.767%	10,000	+41,063.308%
2025-02-24	0.260000	0.365000	0.260000	0.365000	+12.993%	8,365	+29,221.808%
2025-02-21	0.323030	0.323030	0.323030	0.323030	-8.015%	100	+33,031.474%
2025-02-20	0.312450	0.351175	0.228200	0.351175	-3.761%	10,542	+30,376.144%
2025-02-19	0.320000	0.364900	0.255900	0.364900	+10.576%	23,488	+29,229.844%
2025-02-18	0.330000	0.330000	0.330000	0.330000	+3.125%	412	+32,331.697%
2025-02-14	0.336225	0.336225	0.320000	0.320000	-9.207%	1,200	+33,345.188%
2025-02-13	0.384900	0.384900	0.352450	0.352450	-4.401%	5,000	+30,265.896%
2025-02-12	0.368675	0.368675	0.368675	0.368675	+15.211%	100	+28,929.525%
2025-02-11	0.320000	0.320000	0.320000	0.320000	-4.826%	200	+33,345.188%
2025-02-10	0.336225	0.336225	0.336225	0.336225	-3.936%	1,690	+31,731.244%
2025-02-07	0.360000	0.384900	0.350000	0.350000	+9.375%	19,092	+30,478.457%
2025-02-06	0.368750	0.378000	0.320000	0.320000	-14.667%	3,800	+33,345.188%
2025-02-05	0.385000	0.385000	0.375000	0.375000	+1.695%	5,580	+28,439.893%
2025-02-04	0.300000	0.368750	0.300000	0.368750	-4.444%	8,510	+28,923.620%
2025-02-03	0.296050	0.385900	0.296050	0.385900	+10.257%	387	+27,633.765%
2025-01-31	0.309990	0.350000	0.300000	0.350000	+7.397%	14,865	+30,478.457%
2025-01-30	0.232308	0.325893	0.232308	0.325893	+13.571%	4,731	+32,740.411%
2025-01-29	0.264075	0.300000	0.222900	0.286950	-4.350%	40,443	+37,197.299%
2025-01-28	0.319990	0.319990	0.300000	0.300000	-3.226%	5,460	+35,574.867%
2025-01-24	0.310000	0.310000	0.310000	0.310000	0.000%	200	+34,424.065%
2025-01-23	0.310000	0.310000	0.310000	0.310000	-16.080%	4,305	+34,424.065%
2025-01-22	0.332300	0.389200	0.330000	0.369400	+19.161%	4,903	+28,872.550%
2025-01-21	0.309990	0.310000	0.309990	0.310000	+3.333%	10,131	+34,424.065%
2025-01-17	0.307600	0.307600	0.300000	0.300000	0.000%	30,362	+35,574.867%
2025-01-16	0.307600	0.307600	0.300000	0.300000	-1.251%	2,254	+35,574.867%
2025-01-15	0.307600	0.307600	0.301900	0.303800	-1.235%	6,988	+35,128.637%
2025-01-14	0.307600	0.307600	0.300000	0.307600	+2.044%	8,800	+34,693.433%
2025-01-13	0.288300	0.301440	0.288300	0.301440	+1.039%	2,172	+35,404.445%
2025-01-10	0.302500	0.307600	0.298339	0.298339	-0.554%	9,158	+35,773.486%
2025-01-08	0.307600	0.307600	0.300000	0.300000	-1.251%	13,829	+35,574.867%
2025-01-07	0.307600	0.379900	0.282000	0.303800	-13.200%	25,171	+35,128.637%
2025-01-06	0.330528	0.350000	0.330528	0.350000	-7.858%	515	+30,478.457%
2025-01-03	0.489800	0.499400	0.308300	0.379850	+8.529%	12,502	+28,075.490%
2025-01-02	0.410000	0.410000	0.350000	0.350000	-10.256%	21,002	+30,478.457%
2024-12-31	0.390000	0.390000	0.390000	0.390000	+12.065%	293	+27,342.205%
2024-12-30	0.405000	0.405000	0.348012	0.348012	-14.071%	3,201	+30,653.135%
2024-12-27	0.405000	0.405000	0.405000	0.405000	-1.699%	500	+26,325.827%
2024-12-26	0.412000	0.412000	0.412000	0.412000	-1.376%	505	+25,876.845%
2024-12-24	0.331200	0.462425	0.331200	0.417750	+19.361%	5,720	+25,519.294%
2024-12-23	0.340900	0.379990	0.340900	0.349990	-14.637%	20,400	+30,479.331%
2024-12-20	0.410000	0.440000	0.410000	0.410000	-6.818%	3,010	+26,003.561%
2024-12-19	0.380000	0.490000	0.380000	0.440000	+38.977%	47,868	+24,223.773%
2024-12-18	0.550000	0.550000	0.316600	0.316600	-38.524%	79,797	+33,704.359%
2024-12-17	0.540000	0.560000	0.507500	0.515000	-4.630%	21,650	+20,681.476%
2024-12-16	0.550000	0.670000	0.450000	0.540000	+20.000%	91,750	+19,719.370%
2024-12-13	0.520000	0.555000	0.450000	0.450000	-22.879%	34,290	+23,683.244%
2024-12-12	0.592500	0.680000	0.490000	0.583500	+8.056%	126,131	+18,241.834%
2024-12-11	0.323000	0.600000	0.323000	0.540000	+36.192%	214,758	+19,719.370%
2024-12-10	0.370000	0.400000	0.370000	0.396500	+0.380%	60,547	+26,892.333%
2024-12-09	0.360000	0.400000	0.279400	0.395000	+12.857%	27,780	+26,994.835%
2024-12-06	0.390000	0.390000	0.350000	0.350000	0.000%	7,362	+30,478.457%
2024-12-05	0.350000	0.350000	0.350000	0.350000	-2.775%	500	+30,478.457%
2024-12-03	0.360000	0.360000	0.359990	0.359990	-1.373%	909	+29,629.881%
2024-12-02	0.359000	0.365000	0.350000	0.365000	-1.351%	1,554	+29,221.808%
2024-11-29	0.370000	0.370000	0.370000	0.370000	+5.714%	300	+28,825.568%
2024-11-25	0.390000	0.390000	0.350000	0.350000	+16.667%	14,541	+30,478.457%
2024-11-22	0.240100	0.380000	0.240100	0.300000	-16.667%	20,815	+35,574.867%
2024-11-21	0.300000	0.360000	0.300000	0.360000	-2.041%	1,087	+29,629.056%
2024-11-18	0.322000	0.388000	0.300000	0.367500	+22.500%	10,880	+29,022.340%
2024-11-15	0.330000	0.340000	0.300000	0.300000	-11.765%	3,300	+35,574.867%
2024-11-14	0.250100	0.340000	0.250100	0.340000	-1.091%	1,402	+31,377.824%
2024-11-12	0.300000	0.343750	0.300000	0.343750	+63.698%	5,125	+31,034.429%
2024-11-11	0.209990	0.300000	0.209990	0.209990	-30.003%	2,115	+50,866.522%
2024-11-08	0.280000	0.300000	0.280000	0.300000	+50.000%	1,254	+35,574.867%
2024-11-06	0.200000	0.200000	0.200000	0.200000	0.000%	200	+53,412.300%
2024-11-01	0.247000	0.247000	0.200000	0.200000	0.000%	3,000	+53,412.300%
2024-10-30	0.200000	0.210000	0.200000	0.200000	+9.589%	9,846	+53,412.300%
2024-10-29	0.150000	0.200000	0.150000	0.182500	-3.388%	11,031	+58,543.616%
2024-10-25	0.138000	0.189900	0.138000	0.188900	+51.849%	20,751	+56,556.750%
2024-10-21	0.139400	0.139400	0.096350	0.124400	+24.400%	13,408	+85,932.637%
2024-10-18	0.154400	0.154400	0.100000	0.100000	-44.259%	14,114	+106,924.600%
2024-10-17	0.179400	0.179400	0.179400	0.179400	-5.230%	2,500	+59,556.968%
2024-10-16	0.239400	0.239400	0.189300	0.189300	+45.615%	1,325	+56,437.031%
2024-10-15	0.140000	0.140000	0.130000	0.130000	+7.438%	11,020	+82,226.615%
2024-10-14	0.200000	0.200000	0.100000	0.121000	-72.469%	277,046	+88,350.083%
2024-10-09	0.200000	0.439500	0.200000	0.439500	+9.875%	1,208	+24,251.445%
2024-10-07	0.376000	0.400000	0.376000	0.400000	+19.581%	500	+26,656.150%
2024-10-01	0.446000	0.446000	0.334500	0.334500	-25.000%	5,000	+31,895.396%
2024-09-30	0.446000	0.446000	0.446000	0.446000	0.000%	400	+23,896.547%
2024-09-26	0.446000	0.446000	0.446000	0.446000	-17.377%	200	+23,896.547%
2024-09-23	0.539800	0.539800	0.539800	0.539800	-1.496%	100	+19,726.714%
2024-09-19	0.548000	0.548000	0.548000	0.548000	+22.870%	100	+19,430.036%
2024-09-18	0.532320	0.532320	0.446000	0.446000	-17.026%	2,000	+23,896.547%
2024-09-13	0.537520	0.537520	0.537520	0.537520	+16.447%	200	+19,810.813%
2024-09-11	0.466000	0.466000	0.446000	0.461600	-16.073%	734	+23,085.572%
2024-09-06	0.462000	0.550000	0.462000	0.550000	0.000%	300	+19,359.018%
2024-09-05	0.477200	0.550000	0.477200	0.550000	-4.844%	200	+19,359.018%
2024-08-27	0.466000	0.578000	0.466000	0.578000	0.000%	300	+18,416.367%
2024-08-26	0.452000	0.578000	0.452000	0.578000	+20.461%	600	+18,416.367%
2024-08-21	0.447100	0.568000	0.447100	0.479825	-1.467%	462	+22,204.924%
2024-08-20	0.578000	0.578000	0.486970	0.486970	-16.025%	350	+21,877.658%
2024-08-16	0.446000	0.579900	0.446000	0.579900	+1.755%	300	+18,355.699%
2024-08-14	0.569900	0.569900	0.569900	0.569900	-1.724%	100	+18,679.540%
2024-08-12	0.466000	0.579900	0.466000	0.579900	+9.436%	520	+18,355.699%
2024-08-09	0.529900	0.529900	0.529900	0.529900	-5.358%	500	+20,097.132%
2024-08-08	0.559900	0.559900	0.559900	0.559900	-3.449%	220	+19,014.949%
2024-08-06	0.452000	0.579900	0.452000	0.579900	+15.518%	800	+18,355.699%
2024-08-05	0.502000	0.502000	0.502000	0.502000	-13.433%	200	+21,219.641%
2024-07-29	0.578000	0.580000	0.578000	0.579900	+0.329%	3,000	+18,355.699%
2024-07-25	0.452000	0.578000	0.452000	0.578000	+10.940%	1,350	+18,416.367%
2024-07-24	0.521000	0.521000	0.521000	0.521000	0.000%	1,000	+20,442.150%
2024-07-22	0.530990	0.530990	0.521000	0.521000	+0.192%	2,409	+20,442.150%
2024-07-18	0.520000	0.520000	0.520000	0.520000	+4.000%	200	+20,481.654%
2024-07-17	0.500000	0.500000	0.500000	0.500000	-13.793%	4,492	+21,304.920%
2024-07-16	0.580000	0.580000	0.570000	0.580000	+0.346%	3,450	+18,352.517%
2024-07-15	0.578000	0.578000	0.578000	0.578000	+7.037%	833	+18,416.367%
2024-07-12	0.540000	0.540000	0.540000	0.540000	0.000%	420	+19,719.370%
2024-07-11	0.540000	0.540000	0.540000	0.540000	+21.622%	300	+19,719.370%
2024-07-10	0.510000	0.510000	0.444000	0.444000	-12.941%	4,490	+24,004.640%
2024-07-09	0.510000	0.510000	0.510000	0.510000	-3.774%	200	+20,885.216%
2024-07-05	0.530000	0.530000	0.530000	0.530000	-7.018%	200	+20,093.321%
2024-07-01	0.570000	0.570000	0.570000	0.570000	+5.556%	102	+18,676.246%
2024-06-28	0.549990	0.570000	0.540000	0.540000	-8.319%	3,750	+19,719.370%
2024-06-18	0.590000	0.600000	0.542000	0.589000	-0.169%	9,770	+18,070.560%
2024-06-14	0.540000	0.590000	0.540000	0.590000	+5.357%	500	+18,039.763%
2024-06-13	0.560000	0.560000	0.560000	0.560000	+3.704%	100	+19,011.536%
2024-06-11	0.540000	0.540000	0.540000	0.540000	-1.816%	498	+19,719.370%
2024-06-07	0.549990	0.549990	0.549990	0.549990	0.000%	200	+19,359.372%
2024-06-06	0.549990	0.549990	0.549990	0.549990	0.000%	272	+19,359.372%
2024-06-05	0.549990	0.549990	0.549990	0.549990	0.000%	200	+19,359.372%
2024-06-03	0.549990	0.549990	0.549990	0.549990	0.000%	200	+19,359.372%
2024-05-31	0.549990	0.549990	0.549990	0.549990	-8.335%	1,200	+19,359.372%
2024-05-28	0.624500	0.624500	0.600000	0.600000	-6.235%	1,685	+17,737.433%
2024-05-24	0.639900	0.639900	0.639900	0.639900	+6.650%	100	+16,625.207%
2024-05-23	0.614970	0.614970	0.600000	0.600000	-7.678%	2,002	+17,737.433%
2024-05-21	0.616930	0.649900	0.616930	0.649900	+14.525%	1,500	+16,367.857%
2024-05-20	0.567475	0.567475	0.567475	0.567475	-2.159%	250	+18,759.791%
2024-05-17	0.580000	0.580000	0.580000	0.580000	0.000%	1,089	+18,352.517%
2024-05-15	0.549990	0.580000	0.540000	0.580000	-12.121%	1,601	+18,352.517%
2024-05-10	0.540000	0.660000	0.540000	0.660000	+20.002%	300	+16,115.848%
2024-05-09	0.549990	0.549990	0.549990	0.549990	+1.850%	218	+19,359.372%
2024-05-08	0.540000	0.540000	0.540000	0.540000	-16.923%	340	+19,719.370%
2024-05-06	0.594000	0.650000	0.594000	0.650000	-1.515%	302	+16,365.323%
2024-05-03	0.549990	0.660000	0.549990	0.660000	+17.857%	310	+16,115.848%
2024-05-01	0.549990	0.560000	0.549990	0.560000	+1.818%	1,200	+19,011.536%
2024-04-30	0.550000	0.571700	0.539990	0.550000	-15.254%	2,100	+19,359.018%
2024-04-26	0.570000	0.690000	0.519000	0.649000	-7.286%	9,700	+16,390.693%
2024-04-25	0.700000	0.700000	0.700000	0.700000	+27.273%	100	+15,189.229%
2024-04-24	0.550000	0.550000	0.550000	0.550000	-20.290%	200	+19,359.018%
2024-04-23	0.560000	0.690000	0.560000	0.690000	+20.419%	485	+15,410.812%
2024-04-22	0.620000	0.670000	0.510000	0.573000	-20.417%	7,490	+18,577.941%
2024-04-19	0.700000	0.720000	0.700000	0.720000	+2.857%	1,905	+14,764.528%
2024-04-18	0.680000	0.700000	0.650000	0.700000	+2.941%	3,775	+15,189.229%
2024-04-17	0.639900	0.680000	0.632000	0.680000	+6.267%	6,731	+15,638.912%
2024-04-16	0.614500	0.639900	0.610000	0.639900	+14.268%	4,664	+16,625.207%
2024-04-15	0.560000	0.560000	0.560000	0.560000	-12.500%	300	+19,011.536%
2024-04-12	0.610000	0.640000	0.530000	0.640000	+8.659%	3,686	+16,622.594%
2024-04-11	0.601000	0.601000	0.589000	0.589000	-13.382%	600	+18,070.560%
2024-04-10	0.680000	0.680000	0.610000	0.680000	-5.556%	5,900	+15,638.912%
2024-04-09	0.700000	0.720000	0.660000	0.720000	0.000%	4,075	+14,764.528%
2024-04-05	0.695000	0.720000	0.695000	0.720000	+1.408%	12,031	+14,764.528%
2024-04-02	0.601000	0.710000	0.601000	0.710000	+16.393%	1,500	+14,973.887%
2024-04-01	0.650000	0.650000	0.610000	0.610000	-11.594%	5,700	+17,445.016%
2024-03-28	0.650000	0.720000	0.650000	0.690000	+1.471%	15,902	+15,410.812%
2024-03-27	0.684000	0.740000	0.660000	0.680000	-0.817%	1,700	+15,638.912%
2024-03-26	0.685600	0.685600	0.685600	0.685600	-8.587%	200	+15,510.356%
2024-03-25	0.790000	0.882000	0.750000	0.750000	+11.942%	2,000	+14,169.947%
2024-03-22	0.669990	0.669990	0.669990	0.669990	-4.287%	534	+15,874.059%
2024-03-21	0.660000	0.700000	0.660000	0.700000	-8.890%	1,577	+15,189.229%
2024-03-20	0.805000	0.805000	0.720000	0.768300	-9.612%	1,200	+13,830.053%
2024-03-19	0.601000	0.850000	0.601000	0.850000	+7.595%	700	+12,491.129%
2024-03-18	0.720000	0.850000	0.700000	0.790000	+5.333%	13,032	+13,447.418%
2024-03-15	0.650800	0.750000	0.610000	0.750000	0.000%	8,261	+14,169.947%
2024-03-14	0.750000	0.750000	0.750000	0.750000	+4.167%	4,000	+14,169.947%
2024-03-13	0.720000	0.790000	0.700000	0.720000	0.000%	12,652	+14,764.528%
2024-03-12	0.720000	0.755000	0.720000	0.720000	-6.494%	2,900	+14,764.528%
2024-03-11	0.800000	0.800000	0.650000	0.770000	+13.235%	7,000	+13,799.299%
2024-03-08	0.680000	0.680000	0.680000	0.680000	-13.924%	200	+15,638.912%
2024-03-07	0.780000	0.790000	0.696900	0.790000	+5.193%	500	+13,447.418%
2024-03-06	0.790000	0.820000	0.650000	0.751000	+7.286%	10,970	+14,150.945%
2024-03-05	0.700000	0.700000	0.700000	0.700000	0.000%	2,000	+15,189.229%
2024-03-04	0.780000	0.780000	0.700000	0.700000	-9.091%	2,530	+15,189.229%
2024-03-01	0.675000	0.774500	0.625000	0.770000	+12.409%	9,383	+13,799.299%
2024-02-29	0.790000	0.790000	0.650000	0.685000	-12.179%	4,990	+15,524.029%
2024-02-28	0.715000	0.800000	0.679990	0.780000	+16.418%	25,979	+13,621.103%
2024-02-27	0.670000	0.670000	0.670000	0.670000	-6.944%	300	+15,873.821%
2024-02-26	0.675000	0.720000	0.675000	0.720000	+1.408%	2,200	+14,764.528%
2024-02-22	0.680000	0.710000	0.680000	0.710000	+5.185%	1,290	+14,973.887%
2024-02-21	0.675500	0.675500	0.675000	0.675000	0.000%	1,700	+15,755.496%
2024-02-20	0.650000	0.675000	0.650000	0.675000	+2.662%	1,614	+15,755.496%
2024-02-16	0.650000	0.665000	0.650000	0.657500	+10.504%	4,022	+16,177.506%
2024-02-14	0.650000	0.650000	0.540000	0.595000	-2.457%	5,350	+17,887.328%
2024-02-12	0.609990	0.609990	0.609990	0.609990	+1.665%	1,009	+17,445.304%
2024-02-07	0.600000	0.600000	0.600000	0.600000	-24.991%	200	+17,737.433%
2024-02-06	0.799900	0.799900	0.799900	0.799900	0.000%	2,004	+13,279.747%
2024-02-05	0.799900	0.799900	0.799900	0.799900	0.000%	2,000	+13,279.747%
2024-02-02	0.600000	0.799900	0.600000	0.799900	+14.271%	1,010	+13,279.747%
2024-02-01	0.699900	0.700000	0.699900	0.700000	+7.692%	3,190	+15,189.229%
2024-01-31	0.650000	0.650000	0.650000	0.650000	-18.750%	1,360	+16,365.323%
2024-01-26	0.800000	0.800000	0.800000	0.800000	+21.214%	101	+13,278.075%
2024-01-24	0.562000	0.675000	0.562000	0.659990	-5.716%	635	+16,116.094%
2024-01-23	0.700000	0.700000	0.700000	0.700000	-0.014%	3,490	+15,189.229%
2024-01-22	0.725050	0.725050	0.700000	0.700100	-12.488%	3,750	+15,187.045%
2024-01-19	0.750000	0.800000	0.750000	0.800000	+5.265%	2,450	+13,278.075%
2024-01-18	0.750000	0.759990	0.750000	0.759990	+1.332%	4,200	+13,982.370%
2024-01-17	0.750000	0.750000	0.750000	0.750000	0.000%	4,000	+14,169.947%
2024-01-16	0.750000	0.750000	0.750000	0.750000	-6.250%	7,000	+14,169.947%
2024-01-12	0.800000	0.800000	0.800000	0.800000	0.000%	2,774	+13,278.075%
2024-01-11	0.850000	0.850000	0.800000	0.800000	-2.439%	3,273	+13,278.075%
2024-01-10	0.800000	0.820000	0.800000	0.820000	+2.500%	4,600	+12,951.780%
2024-01-09	0.750000	0.800000	0.750000	0.800000	-10.112%	6,755	+13,278.075%
2024-01-08	0.890000	0.890000	0.890000	0.890000	+4.706%	3,647	+11,925.236%
2024-01-05	0.800000	0.850000	0.750000	0.850000	+6.250%	4,496	+12,491.129%
2024-01-04	0.800000	0.800000	0.800000	0.800000	0.000%	105	+13,278.075%
2024-01-03	0.800000	0.800000	0.800000	0.800000	+33.333%	4,000	+13,278.075%
2024-01-02	0.600000	0.600000	0.600000	0.600000	-8.425%	100	+17,737.433%
2023-12-29	0.655200	0.655200	0.655200	0.655200	-27.200%	125	+16,234.646%
2023-12-28	0.900000	0.900000	0.900000	0.900000	0.000%	1,000	+11,791.622%
2023-12-27	0.750000	0.900000	0.750000	0.900000	+21.622%	775	+11,791.622%
2023-12-26	0.740000	0.740000	0.740000	0.740000	-1.333%	204	+14,362.784%
2023-12-22	0.750000	0.750000	0.750000	0.750000	0.000%	100	+14,169.947%
2023-12-21	0.600000	0.750000	0.600000	0.750000	0.000%	7,100	+14,169.947%
2023-12-20	0.660000	0.750000	0.636500	0.750000	+17.555%	6,449	+14,169.947%
2023-12-19	0.630000	0.638000	0.554000	0.638000	+2.903%	1,440	+16,675.016%
2023-12-18	0.510000	0.620000	0.510000	0.620000	+1.639%	512	+17,162.032%
2023-12-15	0.650000	0.650000	0.610000	0.610000	-0.164%	5,565	+17,445.016%
2023-12-14	0.685500	0.685500	0.611000	0.611000	-16.301%	400	+17,416.301%
2023-12-13	0.738000	0.738000	0.730000	0.730000	+13.134%	500	+14,560.904%
2023-12-12	0.630000	0.645250	0.611000	0.645250	+0.820%	3,885	+16,486.532%
2023-12-11	0.639990	0.640000	0.630000	0.640000	-3.759%	3,580	+16,622.594%
2023-12-08	0.700000	0.700000	0.630000	0.665000	-5.000%	1,200	+15,993.925%
2023-12-07	0.745000	0.790000	0.700000	0.700000	-7.895%	12,509	+15,189.229%
2023-12-06	0.589000	0.900000	0.589000	0.760000	+26.246%	42,753	+13,982.184%
2023-12-05	0.490000	0.602000	0.490000	0.602000	0.000%	3,705	+17,678.173%
2023-12-04	0.602000	0.602000	0.505000	0.602000	+1.689%	5,620	+17,678.173%
2023-12-01	0.592000	0.592000	0.592000	0.592000	-1.661%	1,001	+17,978.480%
2023-11-30	0.602000	0.602000	0.589700	0.602000	+32.602%	2,400	+17,678.173%
2023-11-29	0.500000	0.500000	0.453990	0.453990	-30.155%	5,200	+23,474.220%
2023-11-27	0.638000	0.650000	0.638000	0.650000	+28.458%	600	+16,365.323%
2023-11-22	0.640000	0.640000	0.506000	0.506000	-8.499%	7,400	+21,051.107%
2023-11-20	0.553000	0.553000	0.553000	0.553000	0.000%	1,400	+19,253.454%
2023-11-17	0.562990	0.638000	0.553000	0.553000	0.000%	4,810	+19,253.454%
2023-11-16	0.550000	0.553000	0.550000	0.553000	-14.660%	400	+19,253.454%
2023-11-15	0.550000	0.648000	0.550000	0.648000	-6.087%	3,501	+16,416.142%
2023-11-14	0.660000	0.690000	0.660000	0.690000	+7.812%	4,100	+15,410.812%
2023-11-10	0.600000	0.640000	0.600000	0.640000	+6.667%	3,000	+16,622.594%
2023-11-09	0.600000	0.600000	0.600000	0.600000	+8.597%	200	+17,737.433%
2023-11-08	0.552500	0.552500	0.552500	0.552500	-3.485%	200	+19,270.968%
2023-11-06	0.572450	0.572450	0.572450	0.572450	-10.541%	160	+18,595.886%
2023-11-03	0.550000	0.639900	0.550000	0.639900	+8.458%	1,965	+16,625.207%
2023-11-02	0.500000	0.590000	0.470000	0.590000	+7.273%	3,195	+18,039.763%
2023-10-31	0.566100	0.566100	0.550000	0.550000	-5.531%	2,588	+19,359.018%
2023-10-30	0.600000	0.600000	0.551000	0.582200	-7.293%	1,600	+18,282.789%
2023-10-27	0.560000	0.628000	0.560000	0.628000	+10.177%	1,500	+16,942.134%
2023-10-26	0.550000	0.569990	0.550000	0.569990	+3.635%	3,500	+18,676.575%
2023-10-25	0.520000	0.550000	0.500000	0.550000	+5.769%	2,420	+19,359.018%
2023-10-24	0.627900	0.700000	0.500000	0.520000	-17.197%	28,898	+20,481.654%
2023-10-23	0.628000	0.628000	0.628000	0.628000	+10.451%	448	+16,942.134%
2023-10-19	0.568580	0.568580	0.568580	0.568580	-9.749%	1,000	+18,723.138%
2023-10-18	0.562000	0.630000	0.562000	0.630000	-2.778%	8,711	+16,888.032%
2023-10-16	0.648000	0.648000	0.648000	0.648000	+7.641%	250	+16,416.142%
2023-10-11	0.602000	0.602000	0.602000	0.602000	-13.988%	722	+17,678.173%
2023-10-10	0.699900	0.699900	0.699900	0.699900	0.000%	330	+15,191.413%
2023-10-09	0.699900	0.699900	0.699900	0.699900	+24.537%	1,025	+15,191.413%
2023-10-06	0.698000	0.699900	0.562000	0.562000	-13.538%	3,155	+18,943.523%
2023-10-05	0.650000	0.650000	0.650000	0.650000	-7.143%	780	+16,365.323%
2023-10-04	0.650000	0.700000	0.650000	0.700000	+16.667%	700	+15,189.229%
2023-10-03	0.600000	0.625000	0.600000	0.600000	-19.989%	388	+17,737.433%
2023-10-02	0.562100	0.749900	0.562100	0.749900	-0.544%	700	+14,171.850%
2023-09-29	0.799900	0.799900	0.579800	0.754000	+6.197%	1,180	+14,094.244%
2023-09-28	0.787900	0.787900	0.562000	0.710000	-10.070%	2,410	+14,973.887%
2023-09-27	0.789500	0.789500	0.789500	0.789500	+2.532%	330	+13,455.997%
2023-09-26	0.789600	0.789600	0.770000	0.770000	+37.500%	525	+13,799.299%
2023-09-22	0.555000	0.560000	0.555000	0.560000	-29.798%	800	+19,011.536%
2023-09-21	0.555000	0.797700	0.555000	0.797700	+41.188%	300	+13,316.648%
2023-09-20	0.564990	0.564990	0.564990	0.564990	-19.287%	301	+18,842.742%
2023-09-13	0.700000	0.700000	0.700000	0.700000	+29.151%	520	+15,189.229%
2023-09-11	0.542000	0.542000	0.542000	0.542000	-21.449%	200	+19,646.236%
2023-09-08	0.539990	0.690000	0.539990	0.690000	-1.429%	2,085	+15,410.812%
2023-09-06	0.700000	0.709990	0.700000	0.700000	-6.667%	1,325	+15,189.229%
2023-09-05	0.750000	0.750000	0.750000	0.750000	-13.232%	200	+14,169.947%
2023-09-01	0.400100	0.864376	0.400100	0.864376	+23.482%	2,600	+12,281.718%
2023-08-31	0.700000	0.700000	0.700000	0.700000	+30.841%	1,000	+15,189.229%
2023-08-30	0.582000	0.582000	0.535000	0.535000	-8.076%	2,971	+19,904.598%
2023-08-29	0.550100	0.582000	0.550100	0.582000	-40.000%	6,812	+18,289.107%
2023-08-28	0.585000	0.970000	0.585000	0.970000	+36.622%	340	+10,933.464%
2023-08-25	0.517200	0.709990	0.517200	0.709990	-19.140%	10,340	+14,974.100%
2023-08-23	0.512100	0.878050	0.512100	0.878050	-7.574%	300	+12,088.896%
2023-08-22	0.950000	0.950000	0.950000	0.950000	-5.000%	700	+11,165.747%
2023-08-21	0.950000	1.000000	0.950000	1.000000	+11.111%	700	+10,602.460%
2023-08-17	1.090000	1.090000	0.900000	0.900000	-17.431%	1,305	+11,791.622%
2023-08-16	1.090000	1.090000	1.090000	1.090000	+21.111%	200	+9,718.771%
2023-08-15	0.900000	0.900000	0.900000	0.900000	-10.000%	1,584	+11,791.622%
2023-08-14	1.009900	1.009900	1.000000	1.000000	-20.000%	334	+10,602.460%
2023-08-11	1.000000	1.250000	0.800000	1.250000	+58.228%	18,172	+8,461.968%
2023-08-10	0.790000	0.790000	0.790000	0.790000	-1.064%	1,000	+13,447.418%
2023-08-09	0.798500	0.798500	0.748500	0.798500	+46.120%	2,038	+13,303.206%
2023-08-07	0.544884	0.546468	0.544884	0.546468	-9.225%	510	+19,484.788%
2023-08-04	0.602000	0.602000	0.602000	0.602000	0.000%	1,000	+17,678.173%
2023-08-02	0.611990	0.611990	0.602000	0.602000	-1.632%	3,590	+17,678.173%
2023-08-01	0.825500	0.825500	0.602000	0.611990	-12.573%	410	+17,387.965%
2023-07-31	0.700000	0.700000	0.700000	0.700000	0.000%	1,000	+15,189.229%
2023-07-28	0.710000	0.800000	0.700000	0.700000	-2.776%	3,290	+15,189.229%
2023-07-27	0.999900	0.999900	0.700500	0.719990	-20.001%	2,845	+14,764.734%
2023-07-26	0.789900	0.900000	0.789900	0.900000	+73.047%	5,860	+11,791.622%
2023-07-25	0.700000	0.700000	0.520090	0.520090	-34.981%	310	+20,478.092%
2023-07-24	0.700000	0.799900	0.220100	0.799900	+14.271%	2,700	+13,279.747%
2023-07-21	0.610000	0.700000	0.610000	0.700000	-6.667%	4,040	+15,189.229%
2023-07-20	0.750000	0.750000	0.750000	0.750000	0.000%	250	+14,169.947%
2023-07-19	0.750000	0.750000	0.750000	0.750000	+5.241%	300	+14,169.947%
2023-07-18	0.712625	0.750000	0.637875	0.712650	+16.734%	1,950	+14,917.835%
2023-07-17	0.610490	0.610490	0.610490	0.610490	-14.332%	206	+17,430.934%
2023-07-14	0.600200	0.750000	0.600200	0.712625	-24.987%	1,695	+14,918.362%
2023-07-13	0.800050	0.950000	0.800050	0.950000	0.000%	700	+11,165.747%
2023-07-12	0.950000	0.950000	0.950000	0.950000	0.000%	1,000	+11,165.747%

.dark-mode .rbkGFs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rbkGFs{ color: #333333; background-color: white; border: 2px solid #333333; }BMNRBitMine Immersion Technologies, Inc.stock NYSEAMERICAN

BMNR
BitMine Immersion Technologies, Inc.
stock NYSEAMERICAN