OTC Markets OTCQX - Delayed Quote USD

Bitmine Immersion Technologies, Inc. (BMNR)

0.3900

+0.0500

+(14.71%)

At close: May 2 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 2, 2025	0.3500	0.3900	0.3400	0.3900	0.3900	9,808
May 1, 2025	0.3800	0.3800	0.3400	0.3400	0.3400	300
Apr 30, 2025	0.3600	0.3600	0.3400	0.3400	0.3400	4,102
Apr 29, 2025	0.4000	0.4000	0.3900	0.3900	0.3900	7,502
Apr 28, 2025	0.3800	0.4000	0.3800	0.4000	0.4000	10,702
Apr 25, 2025	0.3850	0.4000	0.3850	0.4000	0.4000	8,301
Apr 24, 2025	0.3850	0.3850	0.3850	0.3850	0.3850	-
Apr 23, 2025	0.3850	0.3850	0.3850	0.3850	0.3850	100
Apr 22, 2025	0.3500	0.4000	0.3400	0.3400	0.3400	5,100
Apr 21, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 17, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 16, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 15, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 14, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 11, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 10, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	4,200
Apr 9, 2025	0.3400	0.3900	0.3400	0.3600	0.3600	6,370
Apr 8, 2025	0.3700	0.3700	0.3300	0.3300	0.3300	17,039
Apr 7, 2025	0.4000	0.4000	0.3600	0.3600	0.3600	600
Apr 4, 2025	0.4399	0.4399	0.4399	0.4399	0.4399	-
Apr 3, 2025	0.3700	0.4400	0.3700	0.4399	0.4399	19,600
Apr 2, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	101
Apr 1, 2025	0.4397	0.4397	0.4397	0.4397	0.4397	-
Mar 31, 2025	0.3400	0.4397	0.3300	0.4397	0.4397	16,200
Mar 28, 2025	0.3300	0.4175	0.3300	0.4000	0.4000	5,788
Mar 27, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	3,001
Mar 26, 2025	0.3900	0.4200	0.3600	0.4200	0.4200	5,400
Mar 25, 2025	0.4695	0.4695	0.4695	0.4695	0.4695	-
Mar 24, 2025	0.4695	0.4695	0.4695	0.4695	0.4695	301
Mar 21, 2025	0.4000	0.4780	0.3400	0.3400	0.3400	5,200
Mar 20, 2025	0.4895	0.4980	0.4000	0.4780	0.4780	600
Mar 19, 2025	0.5400	0.5400	0.3301	0.4900	0.4900	17,511
Mar 18, 2025	0.3305	0.3510	0.3305	0.3510	0.3510	8,503
Mar 17, 2025	0.5201	0.5401	0.4500	0.5400	0.5400	5,501
Mar 14, 2025	0.3800	0.5400	0.3433	0.5200	0.5200	42,860
Mar 13, 2025	0.2800	0.3800	0.2800	0.3800	0.3800	6,200
Mar 12, 2025	0.2521	0.3800	0.2521	0.3800	0.3800	320
Mar 11, 2025	0.2600	0.3800	0.2600	0.3800	0.3800	2,700
Mar 10, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	3,253
Mar 7, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Mar 6, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	119
Mar 5, 2025	0.3859	0.3860	0.3859	0.3860	0.3860	200
Mar 4, 2025	0.2700	0.2700	0.2700	0.2700	0.2700	100
Mar 3, 2025	0.2700	0.2700	0.2700	0.2700	0.2700	1,275
Feb 28, 2025	0.2814	0.2814	0.2814	0.2814	0.2814	-
Feb 27, 2025	0.2814	0.2814	0.2814	0.2814	0.2814	1,000
Feb 26, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	-
Feb 25, 2025	0.3100	0.3100	0.2600	0.2600	0.2600	10,000
Feb 24, 2025	0.2600	0.3650	0.2600	0.3650	0.3650	8,365
Feb 21, 2025	0.3230	0.3230	0.3230	0.3230	0.3230	100
Feb 20, 2025	0.3124	0.3512	0.2282	0.3512	0.3512	10,542
Feb 19, 2025	0.3200	0.3649	0.2559	0.3649	0.3649	23,488
Feb 18, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	412
Feb 14, 2025	0.3362	0.3362	0.3200	0.3200	0.3200	1,200
Feb 13, 2025	0.3849	0.3849	0.3525	0.3525	0.3525	5,000
Feb 12, 2025	0.3687	0.3687	0.3687	0.3687	0.3687	100
Feb 11, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	200
Feb 10, 2025	0.3362	0.3362	0.3362	0.3362	0.3362	1,690
Feb 7, 2025	0.3600	0.3849	0.3500	0.3500	0.3500	19,092
Feb 6, 2025	0.3688	0.3780	0.3200	0.3200	0.3200	3,800
Feb 5, 2025	0.3850	0.3850	0.3750	0.3750	0.3750	5,580
Feb 4, 2025	0.3000	0.3688	0.3000	0.3688	0.3688	8,510
Feb 3, 2025	0.2961	0.3859	0.2961	0.3859	0.3859	387
Jan 31, 2025	0.3100	0.3500	0.3000	0.3500	0.3500	14,865
Jan 30, 2025	0.2323	0.3259	0.2323	0.3259	0.3259	4,731
Jan 29, 2025	0.2641	0.3000	0.2229	0.2869	0.2869	40,443
Jan 28, 2025	0.3200	0.3200	0.3000	0.3000	0.3000	5,460
Jan 27, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jan 24, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	200
Jan 23, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	4,305
Jan 22, 2025	0.3323	0.3892	0.3300	0.3694	0.3694	4,903
Jan 21, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	10,131
Jan 17, 2025	0.3076	0.3076	0.3000	0.3000	0.3000	30,362
Jan 16, 2025	0.3076	0.3076	0.3000	0.3000	0.3000	2,254
Jan 15, 2025	0.3076	0.3076	0.3019	0.3038	0.3038	6,988
Jan 14, 2025	0.3076	0.3076	0.3000	0.3076	0.3076	8,800
Jan 13, 2025	0.2883	0.3014	0.2883	0.3014	0.3014	2,172
Jan 10, 2025	0.3025	0.3076	0.2983	0.2983	0.2983	9,158
Jan 8, 2025	0.3076	0.3076	0.3000	0.3000	0.3000	13,829
Jan 7, 2025	0.3076	0.3799	0.2820	0.3038	0.3038	25,171
Jan 6, 2025	0.3305	0.3500	0.3305	0.3500	0.3500	515
Jan 3, 2025	0.4898	0.4994	0.3083	0.3799	0.3799	12,502
Jan 2, 2025	0.4100	0.4100	0.3500	0.3500	0.3500	21,002
Dec 31, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	293
Dec 30, 2024	0.4050	0.4050	0.3480	0.3480	0.3480	3,201
Dec 27, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	500
Dec 26, 2024	0.4120	0.4120	0.4120	0.4120	0.4120	505
Dec 24, 2024	0.3312	0.4624	0.3312	0.4178	0.4178	5,720
Dec 23, 2024	0.3409	0.3800	0.3409	0.3500	0.3500	20,400
Dec 20, 2024	0.4100	0.4400	0.4100	0.4100	0.4100	3,010
Dec 19, 2024	0.3800	0.4900	0.3800	0.4400	0.4400	47,868
Dec 18, 2024	0.5500	0.5500	0.3166	0.3166	0.3166	79,797
Dec 17, 2024	0.5400	0.5600	0.5075	0.5150	0.5150	21,650
Dec 16, 2024	0.5500	0.6700	0.4500	0.5400	0.5400	91,750
Dec 13, 2024	0.5200	0.5550	0.4500	0.4500	0.4500	34,290
Dec 12, 2024	0.5925	0.6800	0.4900	0.5835	0.5835	126,131
Dec 11, 2024	0.3230	0.6000	0.3230	0.5400	0.5400	214,758
Dec 10, 2024	0.3700	0.4000	0.3700	0.3965	0.3965	60,547
Dec 9, 2024	0.3600	0.4000	0.2794	0.3950	0.3950	27,780
Dec 6, 2024	0.3900	0.3900	0.3500	0.3500	0.3500	7,362
Dec 5, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	500
Dec 4, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Dec 3, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	909
Dec 2, 2024	0.3590	0.3650	0.3500	0.3650	0.3650	1,554
Nov 29, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	300
Nov 27, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Nov 26, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Nov 25, 2024	0.3900	0.3900	0.3500	0.3500	0.3500	14,541
Nov 22, 2024	0.2401	0.3800	0.2401	0.3000	0.3000	20,815
Nov 21, 2024	0.3000	0.3600	0.3000	0.3600	0.3600	1,087
Nov 20, 2024	0.3675	0.3675	0.3675	0.3675	0.3675	-
Nov 19, 2024	0.3675	0.3675	0.3675	0.3675	0.3675	-
Nov 18, 2024	0.3220	0.3880	0.3000	0.3675	0.3675	10,880
Nov 15, 2024	0.3300	0.3400	0.3000	0.3000	0.3000	3,300
Nov 14, 2024	0.2501	0.3400	0.2501	0.3400	0.3400	1,402
Nov 13, 2024	0.3438	0.3438	0.3438	0.3438	0.3438	-
Nov 12, 2024	0.3000	0.3438	0.3000	0.3438	0.3438	5,125
Nov 11, 2024	0.2100	0.3000	0.2100	0.2100	0.2100	2,115
Nov 8, 2024	0.2800	0.3000	0.2800	0.3000	0.3000	1,254
Nov 7, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Nov 6, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	200
Nov 5, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Nov 4, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Nov 1, 2024	0.2470	0.2470	0.2000	0.2000	0.2000	3,000
Oct 31, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Oct 30, 2024	0.2000	0.2100	0.2000	0.2000	0.2000	9,846
Oct 29, 2024	0.1500	0.2000	0.1500	0.1825	0.1825	11,031
Oct 28, 2024	0.1889	0.1889	0.1889	0.1889	0.1889	-
Oct 25, 2024	0.1380	0.1899	0.1380	0.1889	0.1889	20,751
Oct 24, 2024	0.1244	0.1244	0.1244	0.1244	0.1244	-
Oct 23, 2024	0.1244	0.1244	0.1244	0.1244	0.1244	-
Oct 22, 2024	0.1244	0.1244	0.1244	0.1244	0.1244	-
Oct 21, 2024	0.1394	0.1394	0.0963	0.1244	0.1244	13,408
Oct 18, 2024	0.1544	0.1544	0.1000	0.1000	0.1000	14,114
Oct 17, 2024	0.1794	0.1794	0.1794	0.1794	0.1794	2,500
Oct 16, 2024	0.2394	0.2394	0.1893	0.1893	0.1893	1,325
Oct 15, 2024	0.1400	0.1400	0.1300	0.1300	0.1300	11,020
Oct 14, 2024	0.2000	0.2000	0.1000	0.1210	0.1210	277,046
Oct 11, 2024	0.4395	0.4395	0.4395	0.4395	0.4395	-
Oct 10, 2024	0.4395	0.4395	0.4395	0.4395	0.4395	-
Oct 9, 2024	0.2000	0.4395	0.2000	0.4395	0.4395	1,208
Oct 8, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Oct 7, 2024	0.3760	0.4000	0.3760	0.4000	0.4000	500
Oct 4, 2024	0.3345	0.3345	0.3345	0.3345	0.3345	-
Oct 3, 2024	0.3345	0.3345	0.3345	0.3345	0.3345	-
Oct 2, 2024	0.3345	0.3345	0.3345	0.3345	0.3345	-
Oct 1, 2024	0.4460	0.4460	0.3345	0.3345	0.3345	5,000
Sep 30, 2024	0.4460	0.4460	0.4460	0.4460	0.4460	400
Sep 27, 2024	0.4460	0.4460	0.4460	0.4460	0.4460	-
Sep 26, 2024	0.4460	0.4460	0.4460	0.4460	0.4460	200
Sep 25, 2024	0.5398	0.5398	0.5398	0.5398	0.5398	-
Sep 24, 2024	0.5398	0.5398	0.5398	0.5398	0.5398	-
Sep 23, 2024	0.5398	0.5398	0.5398	0.5398	0.5398	100
Sep 20, 2024	0.5480	0.5480	0.5480	0.5480	0.5480	-
Sep 19, 2024	0.5480	0.5480	0.5480	0.5480	0.5480	100
Sep 18, 2024	0.5323	0.5323	0.4460	0.4460	0.4460	2,000
Sep 17, 2024	0.5375	0.5375	0.5375	0.5375	0.5375	-
Sep 16, 2024	0.5375	0.5375	0.5375	0.5375	0.5375	-
Sep 13, 2024	0.5375	0.5375	0.5375	0.5375	0.5375	200
Sep 12, 2024	0.4616	0.4616	0.4616	0.4616	0.4616	-
Sep 11, 2024	0.4660	0.4660	0.4460	0.4616	0.4616	734
Sep 10, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Sep 9, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Sep 6, 2024	0.4620	0.5500	0.4620	0.5500	0.5500	300
Sep 5, 2024	0.4772	0.5500	0.4772	0.5500	0.5500	200
Sep 4, 2024	0.5780	0.5780	0.5780	0.5780	0.5780	-
Sep 3, 2024	0.5780	0.5780	0.5780	0.5780	0.5780	-
Aug 30, 2024	0.5780	0.5780	0.5780	0.5780	0.5780	-
Aug 29, 2024	0.5780	0.5780	0.5780	0.5780	0.5780	-
Aug 28, 2024	0.5780	0.5780	0.5780	0.5780	0.5780	-
Aug 27, 2024	0.4660	0.5780	0.4660	0.5780	0.5780	300
Aug 26, 2024	0.4520	0.5780	0.4520	0.5780	0.5780	600
Aug 23, 2024	0.4798	0.4798	0.4798	0.4798	0.4798	-
Aug 22, 2024	0.4798	0.4798	0.4798	0.4798	0.4798	-
Aug 21, 2024	0.4471	0.5680	0.4471	0.4798	0.4798	462
Aug 20, 2024	0.5780	0.5780	0.4870	0.4870	0.4870	350
Aug 19, 2024	0.5799	0.5799	0.5799	0.5799	0.5799	-
Aug 16, 2024	0.4460	0.5799	0.4460	0.5799	0.5799	300
Aug 15, 2024	0.5699	0.5699	0.5699	0.5699	0.5699	-
Aug 14, 2024	0.5699	0.5699	0.5699	0.5699	0.5699	100
Aug 13, 2024	0.5799	0.5799	0.5799	0.5799	0.5799	-
Aug 12, 2024	0.4660	0.5799	0.4660	0.5799	0.5799	520
Aug 9, 2024	0.5299	0.5299	0.5299	0.5299	0.5299	500
Aug 8, 2024	0.5599	0.5599	0.5599	0.5599	0.5599	220
Aug 7, 2024	0.5799	0.5799	0.5799	0.5799	0.5799	-
Aug 6, 2024	0.4520	0.5799	0.4520	0.5799	0.5799	800
Aug 5, 2024	0.5020	0.5020	0.5020	0.5020	0.5020	200
Aug 2, 2024	0.5799	0.5799	0.5799	0.5799	0.5799	-
Aug 1, 2024	0.5799	0.5799	0.5799	0.5799	0.5799	-
Jul 31, 2024	0.5799	0.5799	0.5799	0.5799	0.5799	-
Jul 30, 2024	0.5799	0.5799	0.5799	0.5799	0.5799	-
Jul 29, 2024	0.5780	0.5800	0.5780	0.5799	0.5799	3,000
Jul 26, 2024	0.5780	0.5780	0.5780	0.5780	0.5780	-
Jul 25, 2024	0.4520	0.5780	0.4520	0.5780	0.5780	1,350
Jul 24, 2024	0.5210	0.5210	0.5210	0.5210	0.5210	1,000
Jul 23, 2024	0.5210	0.5210	0.5210	0.5210	0.5210	-
Jul 22, 2024	0.5310	0.5310	0.5210	0.5210	0.5210	2,409
Jul 19, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jul 18, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	200
Jul 17, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	4,492
Jul 16, 2024	0.5800	0.5800	0.5700	0.5800	0.5800	3,450
Jul 15, 2024	0.5780	0.5780	0.5780	0.5780	0.5780	833
Jul 12, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	420
Jul 11, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	300
Jul 10, 2024	0.5100	0.5100	0.4440	0.4440	0.4440	4,490
Jul 9, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	200
Jul 8, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Jul 5, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	200
Jul 3, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jul 2, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jul 1, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	102
Jun 28, 2024	0.5500	0.5700	0.5400	0.5400	0.5400	3,750
Jun 27, 2024	0.5890	0.5890	0.5890	0.5890	0.5890	-
Jun 26, 2024	0.5890	0.5890	0.5890	0.5890	0.5890	-
Jun 25, 2024	0.5890	0.5890	0.5890	0.5890	0.5890	-
Jun 24, 2024	0.5890	0.5890	0.5890	0.5890	0.5890	-
Jun 21, 2024	0.5890	0.5890	0.5890	0.5890	0.5890	-
Jun 20, 2024	0.5890	0.5890	0.5890	0.5890	0.5890	-
Jun 18, 2024	0.5900	0.6000	0.5420	0.5890	0.5890	9,770
Jun 17, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Jun 14, 2024	0.5400	0.5900	0.5400	0.5900	0.5900	500
Jun 13, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	100
Jun 12, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jun 11, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	498
Jun 10, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jun 7, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	200
Jun 6, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	272
Jun 5, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	200
Jun 4, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jun 3, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	200
May 31, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	1,200
May 30, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 29, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
May 28, 2024	0.6245	0.6245	0.6000	0.6000	0.6000	1,685
May 24, 2024	0.6399	0.6399	0.6399	0.6399	0.6399	100
May 23, 2024	0.6150	0.6150	0.6000	0.6000	0.6000	2,002
May 22, 2024	0.6499	0.6499	0.6499	0.6499	0.6499	-
May 21, 2024	0.6169	0.6499	0.6169	0.6499	0.6499	1,500
May 20, 2024	0.5675	0.5675	0.5675	0.5675	0.5675	250
May 17, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	1,089
May 16, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
May 15, 2024	0.5500	0.5800	0.5400	0.5800	0.5800	1,601
May 14, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
May 13, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
May 10, 2024	0.5400	0.6600	0.5400	0.6600	0.6600	300
May 9, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	218
May 8, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	340
May 7, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
May 6, 2024	0.5940	0.6500	0.5940	0.6500	0.6500	302
May 3, 2024	0.5500	0.6600	0.5500	0.6600	0.6600	310

K33.ST K33 AB (publ)

0.0389

-1.77%

LUXX.CN Luxxfolio Holdings Inc.

0.1500

0.00%

SPIR.CN Spirit Blockchain Capital Inc.

0.0850

0.00%

MATE.V Blockmate Ventures Inc.

0.1050

0.00%

ZBAI ATIF Holdings Limited

0.9150

+5.05%

SLNH Soluna Holdings, Inc.

0.8169

-2.77%

BGC BGC Group, Inc.

9.36

+3.77%

ANY Sphere 3D Corp.

0.6040

+6.24%

MC Moelis & Company

54.81

+2.62%

CIFR Cipher Mining Inc.

3.1600

+1.44%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Bitmine Immersion Technologies, Inc. (BMNR)

Related Tickers