Dark

BMNR
BitMine Immersion Technologies, Inc.
stock NYSEAMERICAN

At Close

Nov 10, 2025 3:59:59 PM EST

41.15USD+2.402%(+0.97)39,919,118

0.00Bid 0.00Ask 0.00Spread

Pre-market

Nov 10, 2025 9:28:30 AM EST

43.56USD+8.412%(+3.38)1,085,068

After-hours

Nov 10, 2025 4:58:30 PM EST

41.23USD+0.207%(+0.08)347,614

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-10	43.370000	43.740000	40.970000	41.150000	+2.414%	39,919,118	0.000%
2025-11-07	37.320000	40.480000	35.810000	40.180000	+7.924%	45,151,499	+2.414%
2025-11-06	40.600000	40.690000	37.120000	37.230000	-10.029%	38,231,578	+10.529%
2025-11-05	41.300000	42.570000	40.290000	41.380000	+4.866%	33,858,323	-0.556%
2025-11-04	40.530000	42.970000	39.330000	39.460000	-7.890%	45,151,659	+4.283%
2025-11-03	44.770000	44.830000	42.490000	42.840000	-8.167%	35,312,281	-3.945%
2025-10-31	46.780000	47.375700	45.170000	46.650000	+4.714%	22,862,104	-11.790%
2025-10-30	48.040000	48.440000	44.470000	44.550000	-10.470%	41,374,094	-7.632%
2025-10-29	52.000000	52.230000	48.880000	49.760000	-5.291%	31,752,548	-17.303%
2025-10-28	53.150000	54.029900	52.400000	52.540000	-2.178%	23,616,332	-21.679%
2025-10-27	53.940000	54.540000	51.770000	53.710000	+6.546%	35,497,462	-23.385%
2025-10-24	51.000000	51.620000	49.940000	50.410000	+2.480%	23,550,897	-18.369%
2025-10-23	48.650000	49.600000	47.825000	49.190000	+2.415%	21,442,792	-16.345%
2025-10-22	51.000000	51.040000	46.560000	48.030000	-7.367%	36,844,585	-14.324%
2025-10-21	52.660000	55.190000	51.620100	51.850000	-3.625%	34,394,329	-20.636%
2025-10-20	52.750000	54.360000	51.800000	53.800000	+7.924%	31,801,741	-23.513%
2025-10-17	50.000000	51.050000	48.510000	49.850000	-2.408%	38,948,494	-17.452%
2025-10-16	54.470000	56.100000	51.000000	51.080000	-5.056%	35,439,371	-19.440%
2025-10-15	54.270000	54.270000	51.060000	53.800000	+1.663%	41,594,757	-23.513%
2025-10-14	52.690000	54.787100	52.020000	52.920000	-6.913%	41,803,045	-22.241%
2025-10-13	54.210000	56.850000	52.700000	56.850000	+8.348%	41,456,565	-27.617%
2025-10-10	59.240000	60.940000	52.365000	52.470000	-11.218%	67,895,848	-21.574%
2025-10-09	59.070000	59.310000	56.510000	59.100000	-1.500%	40,909,657	-30.372%
2025-10-08	60.530000	61.010000	57.120000	60.000000	+1.351%	51,600,547	-31.417%
2025-10-07	65.000000	65.600000	58.580000	59.200000	-6.359%	69,952,234	-30.490%
2025-10-06	59.580000	63.220000	58.930000	63.220000	+11.598%	64,816,237	-34.910%
2025-10-03	57.500000	57.820000	54.900000	56.650000	+0.265%	49,535,300	-27.361%
2025-10-02	54.010000	56.500000	52.755000	56.500000	+7.907%	53,494,947	-27.168%
2025-10-01	54.170000	54.463600	51.700000	52.360000	+0.828%	40,766,602	-21.409%
2025-09-30	51.760000	52.500000	50.650000	51.930000	-2.424%	32,520,593	-20.759%
2025-09-29	52.120000	54.600000	51.700000	53.220000	+5.386%	60,535,847	-22.679%
2025-09-26	49.580000	51.370000	47.310000	50.500000	+1.876%	40,936,211	-18.515%
2025-09-25	48.960000	50.955000	47.210000	49.570000	-4.526%	50,484,683	-16.986%
2025-09-24	55.300000	55.500000	51.530000	51.920000	-4.716%	42,314,226	-20.743%
2025-09-23	56.850000	57.550000	52.760000	54.490000	-1.107%	42,224,291	-24.482%
2025-09-22	58.305000	59.280000	54.490000	55.100000	-10.100%	65,584,979	-25.318%
2025-09-19	60.000000	64.250000	59.120000	61.290000	+2.218%	70,773,114	-32.860%
2025-09-18	59.500000	63.530000	58.800000	59.960000	+5.064%	64,933,681	-31.371%
2025-09-17	56.000000	58.470000	52.600000	57.070000	+2.038%	63,418,394	-27.896%
2025-09-16	53.700000	57.010000	50.900000	55.930000	+5.310%	53,107,760	-26.426%
2025-09-15	53.860000	54.500000	50.710000	53.110000	-3.594%	50,940,009	-22.519%
2025-09-12	50.000000	55.290000	48.310000	55.090000	+15.275%	67,519,982	-25.304%
2025-09-11	46.720000	50.100000	46.100000	47.790000	+4.803%	39,137,881	-13.894%
2025-09-10	46.090000	49.120000	45.150000	45.600000	+2.242%	41,452,820	-9.759%
2025-09-09	45.280000	45.520000	43.450000	44.600000	+1.850%	27,443,589	-7.735%
2025-09-08	42.050000	44.500000	41.920000	43.790000	+4.163%	37,762,020	-6.029%
2025-09-05	43.850000	44.270000	39.700000	42.040000	-0.356%	42,793,521	-2.117%
2025-09-04	43.460000	43.860000	40.410000	42.190000	-5.952%	42,147,743	-2.465%
2025-09-03	43.510000	46.110000	43.030000	44.860000	+5.578%	40,496,326	-8.270%
2025-09-02	43.190000	45.050000	41.770000	42.490000	-2.591%	36,127,326	-3.154%
2025-08-29	45.160000	46.230000	43.450100	43.620000	-4.279%	34,396,929	-5.663%
2025-08-28	47.020000	48.000000	45.150000	45.570000	-0.999%	37,734,113	-9.699%
2025-08-27	48.650000	49.100000	44.520000	46.030000	-7.848%	65,636,508	-10.602%
2025-08-26	50.250000	51.250000	48.546900	49.950000	+0.706%	45,703,723	-17.618%
2025-08-25	52.590000	55.010000	49.280000	49.600000	-7.272%	54,505,097	-17.036%
2025-08-22	47.750000	55.740000	47.020000	53.490000	+12.068%	83,415,647	-23.070%
2025-08-21	50.000000	51.330000	47.730000	47.730000	-8.317%	37,030,748	-13.786%
2025-08-20	50.280000	52.420000	47.250000	52.060000	+4.580%	53,584,454	-20.957%
2025-08-19	54.450000	55.299900	47.770000	49.780000	-9.276%	50,724,589	-17.336%
2025-08-18	55.670000	57.300000	52.650000	54.870000	-5.086%	47,985,488	-25.005%
2025-08-15	61.000000	61.000000	54.100000	57.810000	-4.367%	59,864,234	-28.819%
2025-08-14	58.200000	63.750000	57.180000	60.450000	-1.915%	70,142,513	-31.927%
2025-08-13	67.240000	71.740000	60.300000	61.630000	-1.297%	107,425,083	-33.231%
2025-08-12	64.660000	67.586800	55.620000	62.440000	+5.866%	129,641,943	-34.097%
2025-08-11	57.960000	70.000000	56.500000	58.980000	+14.680%	147,160,744	-30.231%
2025-08-08	43.140000	54.430000	42.630000	51.430000	+24.588%	92,117,439	-19.988%
2025-08-07	41.710000	43.450000	39.690000	41.280000	+7.304%	65,922,051	-0.315%
2025-08-06	33.000000	39.280000	31.850000	38.470000	+15.526%	46,866,148	+6.966%
2025-08-05	31.490000	33.870000	30.670000	33.300000	+6.971%	25,646,925	+23.574%
2025-08-04	33.000000	33.929900	30.940000	31.130000	-1.736%	35,928,327	+32.188%
2025-08-01	32.930000	33.540000	30.300000	31.680000	-8.545%	31,156,159	+29.893%
2025-07-31	35.900000	36.680000	33.710000	34.640000	+0.698%	25,853,152	+18.793%
2025-07-30	33.040000	36.720000	32.740000	34.400000	+7.500%	39,294,610	+19.622%
2025-07-29	32.300000	34.520000	30.600000	32.000000	-8.858%	49,104,971	+28.594%
2025-07-28	41.490000	41.490000	34.390000	35.110000	-11.784%	48,779,532	+17.203%
2025-07-25	41.230000	42.190000	38.770000	39.800000	-4.671%	29,196,778	+3.392%
2025-07-24	40.450000	45.700000	38.300000	41.750000	+5.696%	50,727,659	-1.437%
2025-07-23	41.500000	42.190000	38.550000	39.500000	-2.058%	22,067,155	+4.177%
2025-07-22	41.530000	42.660000	37.100000	40.330000	+1.921%	27,210,913	+2.033%
2025-07-21	45.000000	46.829900	39.160000	39.570000	-6.564%	34,070,344	+3.993%
2025-07-18	47.030000	48.000000	41.150000	42.350000	+1.074%	32,630,215	-2.834%
2025-07-17	48.200000	48.589900	40.100000	41.900000	-6.473%	28,308,440	-1.790%
2025-07-16	47.880000	51.679900	44.120000	44.800000	+12.112%	44,729,799	-8.147%
2025-07-15	42.970000	43.980000	39.100000	39.960000	-2.584%	12,653,266	+2.978%
2025-07-14	47.400000	59.000000	40.270000	41.020000	+0.985%	28,576,694	+0.317%
2025-07-11	52.070000	52.200000	38.020000	40.620000	-11.715%	9,386,261	+1.305%
2025-07-10	57.330000	59.000000	43.600000	46.010000	-31.040%	14,756,047	-10.563%
2025-07-09	120.990000	126.000000	57.010000	66.720000	-40.161%	22,548,954	-38.324%
2025-07-08	115.760000	134.480000	110.843200	111.500000	+3.740%	16,378,706	-63.094%
2025-07-07	105.580000	124.580000	92.500000	107.480000	-20.385%	18,875,606	-61.714%
2025-07-03	57.280000	161.000000	55.000000	135.000000	+130.769%	37,579,767	-69.519%
2025-07-02	51.540000	63.580000	41.500000	58.500000	+27.174%	24,770,405	-29.658%
2025-07-01	52.000000	74.800000	41.220100	46.000000	+35.693%	47,104,915	-10.543%
2025-06-30	15.000000	34.360000	12.380000	33.900000	+694.842%	110,196,702	+21.386%
2025-06-27	4.450000	4.570000	4.072700	4.265000	-3.507%	26,994	+864.830%
2025-06-26	4.390000	4.580000	3.920000	4.420000	+1.144%	26,909	+830.995%
2025-06-25	4.350000	4.649000	4.300000	4.370000	-1.131%	12,245	+841.648%
2025-06-24	4.400000	4.792800	4.370000	4.420000	+0.455%	45,943	+830.995%
2025-06-23	4.460000	4.620000	4.370000	4.400000	-4.555%	67,475	+835.227%
2025-06-20	4.810000	4.810000	4.450000	4.610000	-1.915%	54,185	+792.625%
2025-06-18	4.510000	4.920000	4.400000	4.700000	-2.490%	52,470	+775.532%
2025-06-17	4.720000	5.000000	4.600000	4.820000	+1.474%	105,868	+753.734%
2025-06-16	4.860000	5.230000	4.500000	4.750000	-4.234%	70,414	+766.316%
2025-06-13	5.510000	5.510000	4.820000	4.960000	-11.586%	113,593	+729.637%
2025-06-12	6.550000	6.550000	5.550000	5.610000	-10.954%	103,876	+633.512%
2025-06-11	6.750000	6.950000	6.300000	6.300100	-6.665%	44,843	+553.164%
2025-06-10	7.080000	7.100000	6.673200	6.750000	-2.032%	47,138	+509.630%
2025-06-09	7.530000	7.615000	6.360000	6.890000	-8.681%	286,471	+497.242%
2025-06-06	7.350000	7.690000	6.310000	7.545000	-2.645%	241,335	+445.394%
2025-06-05	7.250000	7.890000	6.800000	7.750000	-3.125%	877,052	+430.968%
2025-05-15	5.250000	8.000000	5.250000	8.000000	+1,900.000%	378	+414.375%
2025-05-14	0.400000	0.409900	0.400000	0.400000	-2.437%	23,702	+10,187.500%
2025-05-13	0.412500	0.437500	0.409990	0.409990	-8.891%	2,454	+9,936.830%
2025-05-12	0.400000	0.450000	0.400000	0.450000	+18.421%	24,998	+9,044.444%
2025-05-09	0.350000	0.380000	0.350000	0.380000	+8.571%	5,200	+10,728.947%
2025-05-08	0.367050	0.399900	0.268200	0.350000	-18.257%	20,730	+11,657.143%
2025-05-07	0.267000	0.472000	0.267000	0.428172	+1.946%	10,924	+9,510.624%
2025-05-06	0.410000	0.420000	0.410000	0.420000	+2.439%	10,100	+9,697.619%
2025-05-05	0.410000	0.410000	0.250100	0.410000	+5.128%	600	+9,936.585%
2025-05-02	0.349990	0.390000	0.340000	0.390000	+14.706%	9,808	+10,451.282%
2025-05-01	0.380000	0.380000	0.340000	0.340000	0.000%	300	+12,002.941%
2025-04-30	0.360000	0.360000	0.340000	0.340000	-12.821%	4,102	+12,002.941%
2025-04-29	0.400000	0.400000	0.390000	0.390000	-2.500%	7,502	+10,451.282%
2025-04-28	0.380000	0.400000	0.380000	0.400000	0.000%	10,702	+10,187.500%
2025-04-25	0.385000	0.400000	0.385000	0.400000	+3.896%	8,301	+10,187.500%
2025-04-23	0.385000	0.385000	0.385000	0.385000	+13.235%	100	+10,588.312%
2025-04-22	0.349990	0.400000	0.340000	0.340000	-15.000%	5,100	+12,002.941%
2025-04-10	0.400000	0.400000	0.400000	0.400000	+11.111%	4,200	+10,187.500%
2025-04-09	0.340000	0.390000	0.340000	0.360000	+9.091%	6,370	+11,330.556%
2025-04-08	0.370000	0.370000	0.330000	0.330000	-8.333%	17,039	+12,369.697%
2025-04-07	0.400000	0.400000	0.360000	0.360000	-18.163%	600	+11,330.556%
2025-04-03	0.370000	0.440000	0.370000	0.439900	+22.194%	19,600	+9,254.399%
2025-04-02	0.360000	0.360000	0.360000	0.360000	-18.135%	101	+11,330.556%
2025-03-31	0.340000	0.439750	0.330000	0.439750	+9.937%	16,200	+9,257.590%
2025-03-28	0.330000	0.417500	0.330000	0.400000	+14.286%	5,788	+10,187.500%
2025-03-27	0.350000	0.350000	0.350000	0.350000	-16.667%	3,001	+11,657.143%
2025-03-26	0.390000	0.420000	0.360000	0.420000	-10.543%	5,400	+9,697.619%
2025-03-24	0.469500	0.469500	0.469500	0.469500	+38.092%	301	+8,664.643%
2025-03-21	0.400000	0.478000	0.339990	0.339990	-28.872%	5,200	+12,003.297%
2025-03-20	0.489500	0.498000	0.400000	0.478000	-2.449%	600	+8,508.787%
2025-03-19	0.540000	0.540000	0.330100	0.490000	+39.601%	17,511	+8,297.959%
2025-03-18	0.330500	0.351000	0.330500	0.351000	-35.000%	8,503	+11,623.647%
2025-03-17	0.520100	0.540100	0.450000	0.540000	+3.846%	5,501	+7,520.370%
2025-03-14	0.380000	0.540000	0.343300	0.520000	+36.842%	42,860	+7,813.462%
2025-03-13	0.280000	0.380000	0.280000	0.380000	0.000%	6,200	+10,728.947%
2025-03-12	0.252100	0.380000	0.252100	0.380000	0.000%	320	+10,728.947%
2025-03-11	0.260000	0.380000	0.260000	0.380000	+35.714%	2,700	+10,728.947%
2025-03-10	0.280000	0.280000	0.280000	0.280000	-20.000%	3,253	+14,596.429%
2025-03-06	0.350000	0.350000	0.350000	0.350000	-9.326%	119	+11,657.143%
2025-03-05	0.385900	0.386000	0.385900	0.386000	+42.963%	200	+10,560.622%
2025-03-04	0.270000	0.270000	0.270000	0.270000	+0.004%	100	+15,140.741%
2025-03-03	0.269990	0.269990	0.269990	0.269990	-4.062%	1,275	+15,141.305%
2025-02-27	0.281420	0.281420	0.281420	0.281420	+8.238%	1,000	+14,522.273%
2025-02-25	0.310000	0.310000	0.260000	0.260000	-28.767%	10,000	+15,726.923%
2025-02-24	0.260000	0.365000	0.260000	0.365000	+12.993%	8,365	+11,173.973%
2025-02-21	0.323030	0.323030	0.323030	0.323030	-8.015%	100	+12,638.755%
2025-02-20	0.312450	0.351175	0.228200	0.351175	-3.761%	10,542	+11,617.805%
2025-02-19	0.320000	0.364900	0.255900	0.364900	+10.576%	23,488	+11,177.062%
2025-02-18	0.330000	0.330000	0.330000	0.330000	+3.125%	412	+12,369.697%
2025-02-14	0.336225	0.336225	0.320000	0.320000	-9.207%	1,200	+12,759.375%
2025-02-13	0.384900	0.384900	0.352450	0.352450	-4.401%	5,000	+11,575.415%
2025-02-12	0.368675	0.368675	0.368675	0.368675	+15.211%	100	+11,061.592%
2025-02-11	0.320000	0.320000	0.320000	0.320000	-4.826%	200	+12,759.375%
2025-02-10	0.336225	0.336225	0.336225	0.336225	-3.936%	1,690	+12,138.828%
2025-02-07	0.360000	0.384900	0.350000	0.350000	+9.375%	19,092	+11,657.143%
2025-02-06	0.368750	0.378000	0.320000	0.320000	-14.667%	3,800	+12,759.375%
2025-02-05	0.385000	0.385000	0.375000	0.375000	+1.695%	5,580	+10,873.333%
2025-02-04	0.300000	0.368750	0.300000	0.368750	-4.444%	8,510	+11,059.322%
2025-02-03	0.296050	0.385900	0.296050	0.385900	+10.257%	387	+10,563.384%
2025-01-31	0.309990	0.350000	0.300000	0.350000	+7.397%	14,865	+11,657.143%
2025-01-30	0.232308	0.325893	0.232308	0.325893	+13.571%	4,731	+12,526.844%
2025-01-29	0.264075	0.300000	0.222900	0.286950	-4.350%	40,443	+14,240.477%
2025-01-28	0.319990	0.319990	0.300000	0.300000	-3.226%	5,460	+13,616.667%
2025-01-24	0.310000	0.310000	0.310000	0.310000	0.000%	200	+13,174.194%
2025-01-23	0.310000	0.310000	0.310000	0.310000	-16.080%	4,305	+13,174.194%
2025-01-22	0.332300	0.389200	0.330000	0.369400	+19.161%	4,903	+11,039.686%
2025-01-21	0.309990	0.310000	0.309990	0.310000	+3.333%	10,131	+13,174.194%
2025-01-17	0.307600	0.307600	0.300000	0.300000	0.000%	30,362	+13,616.667%
2025-01-16	0.307600	0.307600	0.300000	0.300000	-1.251%	2,254	+13,616.667%
2025-01-15	0.307600	0.307600	0.301900	0.303800	-1.235%	6,988	+13,445.095%
2025-01-14	0.307600	0.307600	0.300000	0.307600	+2.044%	8,800	+13,277.763%
2025-01-13	0.288300	0.301440	0.288300	0.301440	+1.039%	2,172	+13,551.141%
2025-01-10	0.302500	0.307600	0.298339	0.298339	-0.554%	9,158	+13,693.034%
2025-01-08	0.307600	0.307600	0.300000	0.300000	-1.251%	13,829	+13,616.667%
2025-01-07	0.307600	0.379900	0.282000	0.303800	-13.200%	25,171	+13,445.095%
2025-01-06	0.330528	0.350000	0.330528	0.350000	-7.858%	515	+11,657.143%
2025-01-03	0.489800	0.499400	0.308300	0.379850	+8.529%	12,502	+10,733.224%
2025-01-02	0.410000	0.410000	0.350000	0.350000	-10.256%	21,002	+11,657.143%
2024-12-31	0.390000	0.390000	0.390000	0.390000	+12.065%	293	+10,451.282%
2024-12-30	0.405000	0.405000	0.348012	0.348012	-14.071%	3,201	+11,724.305%
2024-12-27	0.405000	0.405000	0.405000	0.405000	-1.699%	500	+10,060.494%
2024-12-26	0.412000	0.412000	0.412000	0.412000	-1.376%	505	+9,887.864%
2024-12-24	0.331200	0.462425	0.331200	0.417750	+19.361%	5,720	+9,750.389%
2024-12-23	0.340900	0.379990	0.340900	0.349990	-14.637%	20,400	+11,657.479%
2024-12-20	0.410000	0.440000	0.410000	0.410000	-6.818%	3,010	+9,936.585%
2024-12-19	0.380000	0.490000	0.380000	0.440000	+38.977%	47,868	+9,252.273%
2024-12-18	0.550000	0.550000	0.316600	0.316600	-38.524%	79,797	+12,897.473%
2024-12-17	0.540000	0.560000	0.507500	0.515000	-4.630%	21,650	+7,890.291%
2024-12-16	0.550000	0.670000	0.450000	0.540000	+20.000%	91,750	+7,520.370%
2024-12-13	0.520000	0.555000	0.450000	0.450000	-22.879%	34,290	+9,044.444%
2024-12-12	0.592500	0.680000	0.490000	0.583500	+8.056%	126,131	+6,952.271%
2024-12-11	0.323000	0.600000	0.323000	0.540000	+36.192%	214,758	+7,520.370%
2024-12-10	0.370000	0.400000	0.370000	0.396500	+0.380%	60,547	+10,278.310%
2024-12-09	0.360000	0.400000	0.279400	0.395000	+12.857%	27,780	+10,317.722%
2024-12-06	0.390000	0.390000	0.350000	0.350000	0.000%	7,362	+11,657.143%
2024-12-05	0.350000	0.350000	0.350000	0.350000	-2.775%	500	+11,657.143%
2024-12-03	0.360000	0.360000	0.359990	0.359990	-1.373%	909	+11,330.873%
2024-12-02	0.359000	0.365000	0.350000	0.365000	-1.351%	1,554	+11,173.973%
2024-11-29	0.370000	0.370000	0.370000	0.370000	+5.714%	300	+11,021.622%
2024-11-25	0.390000	0.390000	0.350000	0.350000	+16.667%	14,541	+11,657.143%
2024-11-22	0.240100	0.380000	0.240100	0.300000	-16.667%	20,815	+13,616.667%
2024-11-21	0.300000	0.360000	0.300000	0.360000	-2.041%	1,087	+11,330.556%
2024-11-18	0.322000	0.388000	0.300000	0.367500	+22.500%	10,880	+11,097.279%
2024-11-15	0.330000	0.340000	0.300000	0.300000	-11.765%	3,300	+13,616.667%
2024-11-14	0.250100	0.340000	0.250100	0.340000	-1.091%	1,402	+12,002.941%
2024-11-12	0.300000	0.343750	0.300000	0.343750	+63.698%	5,125	+11,870.909%
2024-11-11	0.209990	0.300000	0.209990	0.209990	-30.003%	2,115	+19,496.171%
2024-11-08	0.280000	0.300000	0.280000	0.300000	+50.000%	1,254	+13,616.667%
2024-11-06	0.200000	0.200000	0.200000	0.200000	0.000%	200	+20,475.000%
2024-11-01	0.247000	0.247000	0.200000	0.200000	0.000%	3,000	+20,475.000%
2024-10-30	0.200000	0.210000	0.200000	0.200000	+9.589%	9,846	+20,475.000%
2024-10-29	0.150000	0.200000	0.150000	0.182500	-3.388%	11,031	+22,447.945%
2024-10-25	0.138000	0.189900	0.138000	0.188900	+51.849%	20,751	+21,684.013%
2024-10-21	0.139400	0.139400	0.096350	0.124400	+24.400%	13,408	+32,978.778%
2024-10-18	0.154400	0.154400	0.100000	0.100000	-44.259%	14,114	+41,050.000%
2024-10-17	0.179400	0.179400	0.179400	0.179400	-5.230%	2,500	+22,837.570%
2024-10-16	0.239400	0.239400	0.189300	0.189300	+45.615%	1,325	+21,637.982%
2024-10-15	0.140000	0.140000	0.130000	0.130000	+7.438%	11,020	+31,553.846%
2024-10-14	0.200000	0.200000	0.100000	0.121000	-72.469%	277,046	+33,908.264%
2024-10-09	0.200000	0.439500	0.200000	0.439500	+9.875%	1,208	+9,262.912%
2024-10-07	0.376000	0.400000	0.376000	0.400000	+19.581%	500	+10,187.500%
2024-10-01	0.446000	0.446000	0.334500	0.334500	-25.000%	5,000	+12,201.943%
2024-09-30	0.446000	0.446000	0.446000	0.446000	0.000%	400	+9,126.457%
2024-09-26	0.446000	0.446000	0.446000	0.446000	-17.377%	200	+9,126.457%
2024-09-23	0.539800	0.539800	0.539800	0.539800	-1.496%	100	+7,523.194%
2024-09-19	0.548000	0.548000	0.548000	0.548000	+22.870%	100	+7,409.124%
2024-09-18	0.532320	0.532320	0.446000	0.446000	-17.026%	2,000	+9,126.457%
2024-09-13	0.537520	0.537520	0.537520	0.537520	+16.447%	200	+7,555.529%
2024-09-11	0.466000	0.466000	0.446000	0.461600	-16.073%	734	+8,814.645%
2024-09-06	0.462000	0.550000	0.462000	0.550000	0.000%	300	+7,381.818%
2024-09-05	0.477200	0.550000	0.477200	0.550000	-4.844%	200	+7,381.818%
2024-08-27	0.466000	0.578000	0.466000	0.578000	0.000%	300	+7,019.377%
2024-08-26	0.452000	0.578000	0.452000	0.578000	+20.461%	600	+7,019.377%
2024-08-21	0.447100	0.568000	0.447100	0.479825	-1.467%	462	+8,476.043%
2024-08-20	0.578000	0.578000	0.486970	0.486970	-16.025%	350	+8,350.213%
2024-08-16	0.446000	0.579900	0.446000	0.579900	+1.755%	300	+6,996.051%
2024-08-14	0.569900	0.569900	0.569900	0.569900	-1.724%	100	+7,120.565%
2024-08-12	0.466000	0.579900	0.466000	0.579900	+9.436%	520	+6,996.051%
2024-08-09	0.529900	0.529900	0.529900	0.529900	-5.358%	500	+7,665.616%
2024-08-08	0.559900	0.559900	0.559900	0.559900	-3.449%	220	+7,249.527%
2024-08-06	0.452000	0.579900	0.452000	0.579900	+15.518%	800	+6,996.051%
2024-08-05	0.502000	0.502000	0.502000	0.502000	-13.433%	200	+8,097.211%
2024-07-29	0.578000	0.580000	0.578000	0.579900	+0.329%	3,000	+6,996.051%
2024-07-25	0.452000	0.578000	0.452000	0.578000	+10.940%	1,350	+7,019.377%
2024-07-24	0.521000	0.521000	0.521000	0.521000	0.000%	1,000	+7,798.273%
2024-07-22	0.530990	0.530990	0.521000	0.521000	+0.192%	2,409	+7,798.273%
2024-07-18	0.520000	0.520000	0.520000	0.520000	+4.000%	200	+7,813.462%
2024-07-17	0.500000	0.500000	0.500000	0.500000	-13.793%	4,492	+8,130.000%
2024-07-16	0.580000	0.580000	0.570000	0.580000	+0.346%	3,450	+6,994.828%
2024-07-15	0.578000	0.578000	0.578000	0.578000	+7.037%	833	+7,019.377%
2024-07-12	0.540000	0.540000	0.540000	0.540000	0.000%	420	+7,520.370%
2024-07-11	0.540000	0.540000	0.540000	0.540000	+21.622%	300	+7,520.370%
2024-07-10	0.510000	0.510000	0.444000	0.444000	-12.941%	4,490	+9,168.018%
2024-07-09	0.510000	0.510000	0.510000	0.510000	-3.774%	200	+7,968.627%
2024-07-05	0.530000	0.530000	0.530000	0.530000	-7.018%	200	+7,664.151%
2024-07-01	0.570000	0.570000	0.570000	0.570000	+5.556%	102	+7,119.298%
2024-06-28	0.549990	0.570000	0.540000	0.540000	-8.319%	3,750	+7,520.370%
2024-06-18	0.590000	0.600000	0.542000	0.589000	-0.169%	9,770	+6,886.418%
2024-06-14	0.540000	0.590000	0.540000	0.590000	+5.357%	500	+6,874.576%
2024-06-13	0.560000	0.560000	0.560000	0.560000	+3.704%	100	+7,248.214%
2024-06-11	0.540000	0.540000	0.540000	0.540000	-1.816%	498	+7,520.370%
2024-06-07	0.549990	0.549990	0.549990	0.549990	0.000%	200	+7,381.954%
2024-06-06	0.549990	0.549990	0.549990	0.549990	0.000%	272	+7,381.954%
2024-06-05	0.549990	0.549990	0.549990	0.549990	0.000%	200	+7,381.954%
2024-06-03	0.549990	0.549990	0.549990	0.549990	0.000%	200	+7,381.954%
2024-05-31	0.549990	0.549990	0.549990	0.549990	-8.335%	1,200	+7,381.954%
2024-05-28	0.624500	0.624500	0.600000	0.600000	-6.235%	1,685	+6,758.333%
2024-05-24	0.639900	0.639900	0.639900	0.639900	+6.650%	100	+6,330.692%
2024-05-23	0.614970	0.614970	0.600000	0.600000	-7.678%	2,002	+6,758.333%
2024-05-21	0.616930	0.649900	0.616930	0.649900	+14.525%	1,500	+6,231.743%
2024-05-20	0.567475	0.567475	0.567475	0.567475	-2.159%	250	+7,151.421%
2024-05-17	0.580000	0.580000	0.580000	0.580000	0.000%	1,089	+6,994.828%
2024-05-15	0.549990	0.580000	0.540000	0.580000	-12.121%	1,601	+6,994.828%
2024-05-10	0.540000	0.660000	0.540000	0.660000	+20.002%	300	+6,134.848%
2024-05-09	0.549990	0.549990	0.549990	0.549990	+1.850%	218	+7,381.954%
2024-05-08	0.540000	0.540000	0.540000	0.540000	-16.923%	340	+7,520.370%
2024-05-06	0.594000	0.650000	0.594000	0.650000	-1.515%	302	+6,230.769%
2024-05-03	0.549990	0.660000	0.549990	0.660000	+17.857%	310	+6,134.848%
2024-05-01	0.549990	0.560000	0.549990	0.560000	+1.818%	1,200	+7,248.214%
2024-04-30	0.550000	0.571700	0.539990	0.550000	-15.254%	2,100	+7,381.818%
2024-04-26	0.570000	0.690000	0.519000	0.649000	-7.286%	9,700	+6,240.524%
2024-04-25	0.700000	0.700000	0.700000	0.700000	+27.273%	100	+5,778.571%
2024-04-24	0.550000	0.550000	0.550000	0.550000	-20.290%	200	+7,381.818%
2024-04-23	0.560000	0.690000	0.560000	0.690000	+20.419%	485	+5,863.768%
2024-04-22	0.620000	0.670000	0.510000	0.573000	-20.417%	7,490	+7,081.501%
2024-04-19	0.700000	0.720000	0.700000	0.720000	+2.857%	1,905	+5,615.278%
2024-04-18	0.680000	0.700000	0.650000	0.700000	+2.941%	3,775	+5,778.571%
2024-04-17	0.639900	0.680000	0.632000	0.680000	+6.267%	6,731	+5,951.471%
2024-04-16	0.614500	0.639900	0.610000	0.639900	+14.268%	4,664	+6,330.692%
2024-04-15	0.560000	0.560000	0.560000	0.560000	-12.500%	300	+7,248.214%
2024-04-12	0.610000	0.640000	0.530000	0.640000	+8.659%	3,686	+6,329.688%
2024-04-11	0.601000	0.601000	0.589000	0.589000	-13.382%	600	+6,886.418%
2024-04-10	0.680000	0.680000	0.610000	0.680000	-5.556%	5,900	+5,951.471%
2024-04-09	0.700000	0.720000	0.660000	0.720000	0.000%	4,075	+5,615.278%
2024-04-05	0.695000	0.720000	0.695000	0.720000	+1.408%	12,031	+5,615.278%
2024-04-02	0.601000	0.710000	0.601000	0.710000	+16.393%	1,500	+5,695.775%
2024-04-01	0.650000	0.650000	0.610000	0.610000	-11.594%	5,700	+6,645.902%
2024-03-28	0.650000	0.720000	0.650000	0.690000	+1.471%	15,902	+5,863.768%
2024-03-27	0.684000	0.740000	0.660000	0.680000	-0.817%	1,700	+5,951.471%
2024-03-26	0.685600	0.685600	0.685600	0.685600	-8.587%	200	+5,902.042%
2024-03-25	0.790000	0.882000	0.750000	0.750000	+11.942%	2,000	+5,386.667%
2024-03-22	0.669990	0.669990	0.669990	0.669990	-4.287%	534	+6,041.883%
2024-03-21	0.660000	0.700000	0.660000	0.700000	-8.890%	1,577	+5,778.571%
2024-03-20	0.805000	0.805000	0.720000	0.768300	-9.612%	1,200	+5,255.981%
2024-03-19	0.601000	0.850000	0.601000	0.850000	+7.595%	700	+4,741.176%
2024-03-18	0.720000	0.850000	0.700000	0.790000	+5.333%	13,032	+5,108.861%
2024-03-15	0.650800	0.750000	0.610000	0.750000	0.000%	8,261	+5,386.667%
2024-03-14	0.750000	0.750000	0.750000	0.750000	+4.167%	4,000	+5,386.667%
2024-03-13	0.720000	0.790000	0.700000	0.720000	0.000%	12,652	+5,615.278%
2024-03-12	0.720000	0.755000	0.720000	0.720000	-6.494%	2,900	+5,615.278%
2024-03-11	0.800000	0.800000	0.650000	0.770000	+13.235%	7,000	+5,244.156%
2024-03-08	0.680000	0.680000	0.680000	0.680000	-13.924%	200	+5,951.471%
2024-03-07	0.780000	0.790000	0.696900	0.790000	+5.193%	500	+5,108.861%
2024-03-06	0.790000	0.820000	0.650000	0.751000	+7.286%	10,970	+5,379.361%
2024-03-05	0.700000	0.700000	0.700000	0.700000	0.000%	2,000	+5,778.571%
2024-03-04	0.780000	0.780000	0.700000	0.700000	-9.091%	2,530	+5,778.571%
2024-03-01	0.675000	0.774500	0.625000	0.770000	+12.409%	9,383	+5,244.156%
2024-02-29	0.790000	0.790000	0.650000	0.685000	-12.179%	4,990	+5,907.299%
2024-02-28	0.715000	0.800000	0.679990	0.780000	+16.418%	25,979	+5,175.641%
2024-02-27	0.670000	0.670000	0.670000	0.670000	-6.944%	300	+6,041.791%
2024-02-26	0.675000	0.720000	0.675000	0.720000	+1.408%	2,200	+5,615.278%
2024-02-22	0.680000	0.710000	0.680000	0.710000	+5.185%	1,290	+5,695.775%
2024-02-21	0.675500	0.675500	0.675000	0.675000	0.000%	1,700	+5,996.296%
2024-02-20	0.650000	0.675000	0.650000	0.675000	+2.662%	1,614	+5,996.296%
2024-02-16	0.650000	0.665000	0.650000	0.657500	+10.504%	4,022	+6,158.555%
2024-02-14	0.650000	0.650000	0.540000	0.595000	-2.457%	5,350	+6,815.966%
2024-02-12	0.609990	0.609990	0.609990	0.609990	+1.665%	1,009	+6,646.012%
2024-02-07	0.600000	0.600000	0.600000	0.600000	-24.991%	200	+6,758.333%
2024-02-06	0.799900	0.799900	0.799900	0.799900	0.000%	2,004	+5,044.393%
2024-02-05	0.799900	0.799900	0.799900	0.799900	0.000%	2,000	+5,044.393%
2024-02-02	0.600000	0.799900	0.600000	0.799900	+14.271%	1,010	+5,044.393%
2024-02-01	0.699900	0.700000	0.699900	0.700000	+7.692%	3,190	+5,778.571%
2024-01-31	0.650000	0.650000	0.650000	0.650000	-18.750%	1,360	+6,230.769%
2024-01-26	0.800000	0.800000	0.800000	0.800000	+21.214%	101	+5,043.750%
2024-01-24	0.562000	0.675000	0.562000	0.659990	-5.716%	635	+6,134.943%
2024-01-23	0.700000	0.700000	0.700000	0.700000	-0.014%	3,490	+5,778.571%
2024-01-22	0.725050	0.725050	0.700000	0.700100	-12.488%	3,750	+5,777.732%
2024-01-19	0.750000	0.800000	0.750000	0.800000	+5.265%	2,450	+5,043.750%
2024-01-18	0.750000	0.759990	0.750000	0.759990	+1.332%	4,200	+5,314.545%
2024-01-17	0.750000	0.750000	0.750000	0.750000	0.000%	4,000	+5,386.667%
2024-01-16	0.750000	0.750000	0.750000	0.750000	-6.250%	7,000	+5,386.667%
2024-01-12	0.800000	0.800000	0.800000	0.800000	0.000%	2,774	+5,043.750%
2024-01-11	0.850000	0.850000	0.800000	0.800000	-2.439%	3,273	+5,043.750%
2024-01-10	0.800000	0.820000	0.800000	0.820000	+2.500%	4,600	+4,918.293%
2024-01-09	0.750000	0.800000	0.750000	0.800000	-10.112%	6,755	+5,043.750%
2024-01-08	0.890000	0.890000	0.890000	0.890000	+4.706%	3,647	+4,523.596%
2024-01-05	0.800000	0.850000	0.750000	0.850000	+6.250%	4,496	+4,741.176%
2024-01-04	0.800000	0.800000	0.800000	0.800000	0.000%	105	+5,043.750%
2024-01-03	0.800000	0.800000	0.800000	0.800000	+33.333%	4,000	+5,043.750%
2024-01-02	0.600000	0.600000	0.600000	0.600000	-8.425%	100	+6,758.333%
2023-12-29	0.655200	0.655200	0.655200	0.655200	-27.200%	125	+6,180.525%
2023-12-28	0.900000	0.900000	0.900000	0.900000	0.000%	1,000	+4,472.222%
2023-12-27	0.750000	0.900000	0.750000	0.900000	+21.622%	775	+4,472.222%
2023-12-26	0.740000	0.740000	0.740000	0.740000	-1.333%	204	+5,460.811%
2023-12-22	0.750000	0.750000	0.750000	0.750000	0.000%	100	+5,386.667%
2023-12-21	0.600000	0.750000	0.600000	0.750000	0.000%	7,100	+5,386.667%
2023-12-20	0.660000	0.750000	0.636500	0.750000	+17.555%	6,449	+5,386.667%
2023-12-19	0.630000	0.638000	0.554000	0.638000	+2.903%	1,440	+6,349.843%
2023-12-18	0.510000	0.620000	0.510000	0.620000	+1.639%	512	+6,537.097%
2023-12-15	0.650000	0.650000	0.610000	0.610000	-0.164%	5,565	+6,645.902%

.dark-mode .t5ZhdX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t5ZhdX{ color: #333333; background-color: white; border: 2px solid #333333; }BMNRBitMine Immersion Technologies, Inc.stock NYSEAMERICAN

BMNR
BitMine Immersion Technologies, Inc.
stock NYSEAMERICAN