BMNR Historical Price | Market Close

Bitmine Immersion Technologies, Inc.

High: 63.22; on 10/06/25
Low: 13.31; on 06/30/26
Average: 27.8900; 42.6mm
Net Chg: -19.02; -43.43%

Range-PeriodFields

252 daily bars · USD · High, Low and Average are close-basis over the range.

Date	Last Price	Volume
Tu 09/08/26	24.77	29,965,500
Fr 09/04/26	24.97	46,429,300
Th 09/03/26	26.45	67,070,000
We 09/02/26	23.06	26,938,800
Tu 09/01/26	23.37	40,001,466
Mo 08/31/26	25.32	41,181,680
Fr 08/28/26	23.80	51,078,477
Th 08/27/26	25.63	55,851,488
We 08/26/26	24.91	35,051,044
Tu 08/25/26	24.82	60,960,117
Mo 08/24/26	24.14	66,089,552
Fr 08/21/26	22.83	58,457,000
Th 08/20/26	21.57	64,918,700
We 08/19/26	20.24	75,667,800
Tu 08/18/26	18.28	20,742,000
Mo 08/17/26	18.73	30,953,500
Fr 08/14/26	18.08	26,286,700
Th 08/13/26	18.29	24,393,200
We 08/12/26	17.89	21,885,200
Tu 08/11/26	18.09	19,611,300
Mo 08/10/26	18.10	27,665,500
Fr 08/07/26	18.82	29,938,600

Date	Last Price	Volume
Th 08/06/26	18.30	25,003,800
We 08/05/26	18.43	29,280,000
Tu 08/04/26	18.10	28,707,800
Mo 08/03/26	17.42	21,896,700
Fr 07/31/26	17.28	35,751,900
Th 07/30/26	18.08	35,754,200
We 07/29/26	16.59	32,464,000
Tu 07/28/26	17.57	33,499,000
Mo 07/27/26	17.92	62,612,600

Date	Last Price	Volume
Tu 07/07/26	14.80	32,607,800
Mo 07/06/26	15.55	46,731,000
Th 07/02/26	14.36	40,996,900
We 07/01/26	14.15	40,513,300
Tu 06/30/26	13.31	38,113,000
Mo 06/29/26	13.80	36,386,200
Fr 06/26/26	13.56	66,502,800
Th 06/25/26	13.32	43,981,200
We 06/24/26

Date	Last Price	Volume
We 06/03/26	16.90	41,575,000
Tu 06/02/26	17.97	47,615,000
Mo 06/01/26	18.85	36,037,000
Fr 05/29/26	19.27	35,376,400
Th 05/28/26	19.25	40,003,200
We 05/27/26	18.82	23,750,400
Tu 05/26/26	19.20	32,480,800
Fr 05/22/26	18.88	24,657,500
Th 05/21/26

Date	Last Price	Volume
Fr 05/01/26	21.88	29,623,500
Th 04/30/26	21.40	24,554,900
We 04/29/26	20.66	32,673,500
Tu 04/28/26	21.48	28,531,500
Mo 04/27/26	21.55	31,206,500
Fr 04/24/26	22.14	26,005,800
Th 04/23/26	22.00	40,450,300
We 04/22/26	23.31	47,155,800
Tu 04/21/26	21.71	36,882,400

Date	Last Price	Volume
Tu 03/31/26	19.78	70,358,300
Mo 03/30/26	18.30	55,012,300
Fr 03/27/26	18.39	52,356,800
Th 03/26/26	19.47	46,059,700
We 03/25/26	21.24	38,254,200
Tu 03/24/26	20.80	41,904,700
Mo 03/23/26	21.27	47,876,500
Fr 03/20/26	20.94	65,702,600
Th 03/19/26

Date	Last Price	Volume
Fr 02/27/26	18.98	33,344,900
Th 02/26/26	20.44	41,862,400
We 02/25/26	21.50	60,436,300
Tu 02/24/26	19.44	30,341,800
Mo 02/23/26	19.22	30,544,500
Fr 02/20/26	20.13	36,001,300
Th 02/19/26	19.96	31,224,300
We 02/18/26	19.82	31,158,700
Tu 02/17/26	20.15	30,266,300

Date	Last Price	Volume
Tu 01/27/26	29.33	31,650,900
Mo 01/26/26	27.80	32,814,300
Fr 01/23/26	28.80	28,633,800
Th 01/22/26	28.90	32,774,400
We 01/21/26	29.35	51,539,700
Tu 01/20/26	28.24	51,116,900
Fr 01/16/26	31.16	44,329,000
Th 01/15/26	30.87	46,884,200
We 01/14/26

Date	Last Price	Volume
Tu 12/23/25	29.78	35,790,500
Mo 12/22/25	31.09	41,181,900
Fr 12/19/25	31.36	62,526,800
Th 12/18/25	28.43	52,809,800
We 12/17/25	29.32	55,921,700
Tu 12/16/25	31.39	40,973,200
Mo 12/15/25	30.95	61,583,600
Fr 12/12/25	34.86	51,648,900
Th 12/11/25

Date	Last Price	Volume
Th 11/20/25	26.02	62,020,700
We 11/19/25	29.18	50,636,800
Tu 11/18/25	32.28	52,662,700
Mo 11/17/25	30.95	58,609,600
Fr 11/14/25	34.40	50,642,100
Th 11/13/25	36.57	41,175,400
We 11/12/25	40.57	28,409,900
Tu 11/11/25	39.59	22,499,800
Mo 11/10/25	41.15	40,321,100

Date	Last Price	Volume
Tu 10/21/25	51.85	34,394,300
Mo 10/20/25	53.80	31,801,800
Fr 10/17/25	49.85	38,948,500
Th 10/16/25	51.08	35,439,400
We 10/15/25	53.80	41,594,800
Tu 10/14/25	52.92	41,803,000
Mo 10/13/25	56.85	41,456,600
Fr 10/10/25	52.47	67,895,800
Th 10/09/25

Date	Last Price	Volume
Fr 09/19/25	61.29	70,773,100
Th 09/18/25	59.96	64,933,700
We 09/17/25	57.07	63,418,400
Tu 09/16/25	55.93	53,107,800
Mo 09/15/25	53.11	50,940,000
Fr 09/12/25	55.09	67,520,000
Th 09/11/25	47.79	39,137,900
We 09/10/25	45.60	41,452,800
Tu 09/09/25	44.60	27,443,600