Bitmine Immersion Technologies, Inc. (BMNR)
NYSEAMERICAN: BMNR · Real-Time Price · USD
4.265
-0.155 (-3.51%)
Jun 27, 2025, 4:00 PM - Market closed
BMNR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 4.45 | 4.57 | 4.07 | 4.27 | 4.27 | -3.51% | 26,994 |
| Jun 26, 2025 | 4.39 | 4.58 | 3.92 | 4.42 | 4.42 | 1.14% | 26,909 |
| Jun 25, 2025 | 4.35 | 4.65 | 4.30 | 4.37 | 4.37 | -1.13% | 12,245 |
| Jun 24, 2025 | 4.40 | 4.79 | 4.37 | 4.42 | 4.42 | 0.45% | 45,943 |
| Jun 23, 2025 | 4.46 | 4.62 | 4.37 | 4.40 | 4.40 | -4.56% | 67,475 |
| Jun 20, 2025 | 4.81 | 4.81 | 4.45 | 4.61 | 4.61 | -1.91% | 54,185 |
| Jun 18, 2025 | 4.51 | 4.92 | 4.40 | 4.70 | 4.70 | -2.49% | 52,470 |
| Jun 17, 2025 | 4.72 | 5.00 | 4.60 | 4.82 | 4.82 | 1.47% | 105,868 |
| Jun 16, 2025 | 4.86 | 5.23 | 4.50 | 4.75 | 4.75 | -4.23% | 70,414 |
| Jun 13, 2025 | 5.51 | 5.51 | 4.82 | 4.96 | 4.96 | -11.59% | 113,593 |
| Jun 12, 2025 | 6.55 | 6.55 | 5.55 | 5.61 | 5.61 | -10.95% | 103,876 |
| Jun 11, 2025 | 6.75 | 6.95 | 6.30 | 6.30 | 6.30 | -6.67% | 44,843 |
| Jun 10, 2025 | 7.08 | 7.10 | 6.67 | 6.75 | 6.75 | -2.03% | 47,138 |
| Jun 9, 2025 | 7.53 | 7.62 | 6.36 | 6.89 | 6.89 | -8.68% | 286,471 |
| Jun 6, 2025 | 7.35 | 7.69 | 6.31 | 7.55 | 7.55 | -2.65% | 241,335 |