Bitmine Immersion Technologies, Inc. (BMNR)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.5400

-0.1100

(-16.92%)

At close: 09:55AM EDT

Time period:

09 May 2023 - 09 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 May 2024	0.5400	0.5400	0.5400	0.5400	0.5400	340
07 May 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
06 May 2024	0.5940	0.6500	0.5940	0.6500	0.6500	302
03 May 2024	0.5500	0.6600	0.5500	0.6600	0.6600	310
02 May 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
01 May 2024	0.5500	0.5600	0.5500	0.5600	0.5600	1,200
30 Apr 2024	0.5500	0.5717	0.5400	0.5500	0.5500	2,100
29 Apr 2024	0.6490	0.6490	0.6490	0.6490	0.6490	-
26 Apr 2024	0.5700	0.6900	0.5190	0.6490	0.6490	9,700
25 Apr 2024	0.7000	0.7000	0.7000	0.7000	0.7000	100
24 Apr 2024	0.5500	0.5500	0.5500	0.5500	0.5500	200
23 Apr 2024	0.5600	0.6900	0.5600	0.6900	0.6900	485
22 Apr 2024	0.6200	0.6700	0.5100	0.5730	0.5730	7,490
19 Apr 2024	0.7000	0.7200	0.7000	0.7200	0.7200	1,905
18 Apr 2024	0.6800	0.7000	0.6500	0.7000	0.7000	3,775
17 Apr 2024	0.6399	0.6800	0.6320	0.6800	0.6800	6,695
16 Apr 2024	0.6145	0.6399	0.6100	0.6399	0.6399	4,664
15 Apr 2024	0.5600	0.5600	0.5600	0.5600	0.5600	300
12 Apr 2024	0.6100	0.6400	0.5300	0.6400	0.6400	3,686
11 Apr 2024	0.6010	0.6010	0.5890	0.5890	0.5890	600
10 Apr 2024	0.6800	0.6800	0.6100	0.6800	0.6800	5,900
09 Apr 2024	0.7000	0.7200	0.6600	0.7200	0.7200	4,075
08 Apr 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
05 Apr 2024	0.6950	0.7200	0.6950	0.7200	0.7200	12,001
04 Apr 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
03 Apr 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
02 Apr 2024	0.6010	0.7100	0.6010	0.7100	0.7100	1,500
01 Apr 2024	0.6500	0.6500	0.6100	0.6100	0.6100	5,700
28 Mar 2024	0.6500	0.7200	0.6500	0.6900	0.6900	15,902
27 Mar 2024	0.6840	0.7400	0.6600	0.6800	0.6800	1,700
26 Mar 2024	0.6856	0.6856	0.6856	0.6856	0.6856	200
25 Mar 2024	0.7900	0.8820	0.7500	0.7500	0.7500	2,000
22 Mar 2024	0.6700	0.6700	0.6700	0.6700	0.6700	534
21 Mar 2024	0.6600	0.7000	0.6600	0.7000	0.7000	1,577
20 Mar 2024	0.8050	0.8050	0.7200	0.7683	0.7683	1,200
19 Mar 2024	0.6010	0.8500	0.6010	0.8500	0.8500	700
18 Mar 2024	0.7200	0.8500	0.7000	0.7900	0.7900	13,032
15 Mar 2024	0.6508	0.7500	0.6100	0.7500	0.7500	8,261
14 Mar 2024	0.7500	0.7500	0.7500	0.7500	0.7500	4,000
13 Mar 2024	0.7200	0.7900	0.7000	0.7200	0.7200	12,652
12 Mar 2024	0.7200	0.7550	0.7200	0.7200	0.7200	2,900
11 Mar 2024	0.8000	0.8000	0.6500	0.7700	0.7700	7,000
08 Mar 2024	0.6800	0.6800	0.6800	0.6800	0.6800	200
07 Mar 2024	0.7800	0.7900	0.6969	0.7900	0.7900	500
06 Mar 2024	0.7900	0.8200	0.6500	0.7510	0.7510	10,970
05 Mar 2024	0.7000	0.7000	0.7000	0.7000	0.7000	2,000
04 Mar 2024	0.7800	0.7800	0.7000	0.7000	0.7000	2,522
01 Mar 2024	0.6750	0.7745	0.6250	0.7700	0.7700	9,383
29 Feb 2024	0.7900	0.7900	0.6500	0.6850	0.6850	4,990
28 Feb 2024	0.7150	0.8000	0.6800	0.7800	0.7800	25,979
27 Feb 2024	0.6700	0.6700	0.6700	0.6700	0.6700	300
26 Feb 2024	0.6750	0.7200	0.6750	0.7200	0.7200	2,200
23 Feb 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
22 Feb 2024	0.6800	0.7100	0.6800	0.7100	0.7100	1,290
21 Feb 2024	0.6755	0.6755	0.6750	0.6750	0.6750	1,700
20 Feb 2024	0.6500	0.6750	0.6500	0.6750	0.6750	1,614
16 Feb 2024	0.6500	0.6650	0.6500	0.6575	0.6575	4,022
15 Feb 2024	0.5950	0.5950	0.5950	0.5950	0.5950	-
14 Feb 2024	0.6500	0.6500	0.5400	0.5950	0.5950	5,350
13 Feb 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
12 Feb 2024	0.6100	0.6100	0.6100	0.6100	0.6100	1,009
09 Feb 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
08 Feb 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
07 Feb 2024	0.6000	0.6000	0.6000	0.6000	0.6000	200
06 Feb 2024	0.7999	0.7999	0.7999	0.7999	0.7999	2,004
05 Feb 2024	0.7999	0.7999	0.7999	0.7999	0.7999	2,000
02 Feb 2024	0.6000	0.7999	0.6000	0.7999	0.7999	1,010
01 Feb 2024	0.6999	0.7000	0.6999	0.7000	0.7000	3,190
31 Jan 2024	0.6500	0.6500	0.6500	0.6500	0.6500	1,360
30 Jan 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
29 Jan 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
26 Jan 2024	0.8000	0.8000	0.8000	0.8000	0.8000	101
25 Jan 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
24 Jan 2024	0.5620	0.6750	0.5620	0.6600	0.6600	635
23 Jan 2024	0.7000	0.7000	0.7000	0.7000	0.7000	3,490
22 Jan 2024	0.7250	0.7250	0.7000	0.7001	0.7001	3,750
19 Jan 2024	0.7500	0.8000	0.7500	0.8000	0.8000	2,450
18 Jan 2024	0.7500	0.7600	0.7500	0.7600	0.7600	4,200
17 Jan 2024	0.7500	0.7500	0.7500	0.7500	0.7500	4,000
16 Jan 2024	0.7500	0.7500	0.7500	0.7500	0.7500	7,000
12 Jan 2024	0.8000	0.8000	0.8000	0.8000	0.8000	2,774
11 Jan 2024	0.8500	0.8500	0.8000	0.8000	0.8000	3,273
10 Jan 2024	0.8000	0.8200	0.8000	0.8200	0.8200	4,600
09 Jan 2024	0.7500	0.8000	0.7500	0.8000	0.8000	6,755
08 Jan 2024	0.8900	0.8900	0.8900	0.8900	0.8900	3,647
05 Jan 2024	0.8000	0.8500	0.7500	0.8500	0.8500	4,496
04 Jan 2024	0.8000	0.8000	0.8000	0.8000	0.8000	105
03 Jan 2024	0.8000	0.8000	0.8000	0.8000	0.8000	4,000
02 Jan 2024	0.6000	0.6000	0.6000	0.6000	0.6000	100
29 Dec 2023	0.6552	0.6552	0.6552	0.6552	0.6552	125
28 Dec 2023	0.9000	0.9000	0.9000	0.9000	0.9000	1,000
27 Dec 2023	0.7500	0.9000	0.7500	0.9000	0.9000	775
26 Dec 2023	0.7400	0.7400	0.7400	0.7400	0.7400	204
22 Dec 2023	0.7500	0.7500	0.6000	0.6375	0.6375	1,010
21 Dec 2023	0.6000	0.7500	0.6000	0.7500	0.7500	7,100
20 Dec 2023	0.6600	0.7500	0.6365	0.7500	0.7500	6,449
19 Dec 2023	0.6300	0.6380	0.5540	0.6380	0.6380	1,440
18 Dec 2023	0.5100	0.6200	0.5100	0.6200	0.6200	512
15 Dec 2023	0.6500	0.6500	0.6100	0.6100	0.6100	5,565
14 Dec 2023	0.6855	0.6855	0.6110	0.6110	0.6110	400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,746.58-36.31(-0.31%)

NZD/USD0.6011+0.0004(+0.07%)

ALL ORDS7,994.20-82.50(-1.02%)

OIL79.29+0.30(+0.38%)

GOLD2,329.80+7.50(+0.32%)

Bitmine Immersion Technologies, Inc. (BMNR)

NZX 50
11,746.58
-36.31(-0.31%)

NZD/USD
0.6011
+0.0004(+0.07%)

ALL ORDS
7,994.20
-82.50(-1.02%)

OIL
79.29
+0.30(+0.38%)

GOLD
2,329.80
+7.50(+0.32%)