BitMine Immersion Technologies, Inc. Common Stock (BMNR)

Historical Prices For BitMine Immersion Technologies, Inc. Common Stock (BMNR)

Date Range:

2025-09-10 - 2025-12-10

Date	Open	High	Low	Close	Volume	Adjusted Close
12/09/2025	35.00	39.79	34.66	39.21	60,373,408	39.21
12/08/2025	35.35	35.94	33.80	35.84	40,902,620	35.84
12/05/2025	35.15	36.63	34.01	34.06	47,048,128	34.06
12/04/2025	33.39	36.32	32.51	36.32	48,220,567	36.32
12/03/2025	33.19	34.37	32.10	33.66	56,367,622	33.66
12/02/2025	30.67	32.81	30.50	31.91	60,243,143	31.91
12/01/2025	30.51	30.90	28.81	28.94	64,301,174	28.94
11/28/2025	33.80	35.20	32.03	33.12	51,366,742	33.12
11/26/2025	30.32	32.45	29.36	31.74	53,469,509	31.74
11/25/2025	29.89	31.00	28.67	28.91	49,386,954	28.91
11/24/2025	26.94	31.53	26.46	31.10	71,538,671	31.10
11/21/2025	26.02	26.77	24.33	26.00	55,092,685	26.00
11/20/2025	30.24	30.38	25.95	26.02	61,649,029	26.02
11/19/2025	31.75	32.38	28.75	29.18	49,973,889	29.18
11/18/2025	30.84	33.39	30.47	32.28	52,487,388	32.28
11/17/2025	33.75	34.37	30.12	30.95	58,215,406	30.95
11/14/2025	35.00	36.03	33.55	34.40	50,642,312	34.40
11/13/2025	39.90	40.13	36.05	36.57	40,793,121	36.57
11/12/2025	41.06	41.25	39.30	40.57	28,269,544	40.57
11/11/2025	40.72	41.43	38.43	39.59	22,356,912	39.59
11/10/2025	43.41	43.77	40.96	41.15	40,164,785	41.15
11/07/2025	37.39	40.49	35.79	40.23	45,752,308	40.23
11/06/2025	40.50	40.71	37.12	37.37	38,471,356	37.37
11/05/2025	41.25	42.58	40.28	41.42	34,134,149	41.42
11/04/2025	40.53	43.02	39.32	39.46	46,291,399	39.46
11/03/2025	44.78	44.88	42.49	42.86	35,741,140	42.86
10/31/2025	46.78	47.38	45.17	46.65	22,862,933	46.65
10/30/2025	48.04	48.44	44.47	44.55	41,173,062	44.55
10/29/2025	52.00	52.23	48.88	49.76	31,655,970	49.76
10/28/2025	53.15	54.03	52.40	52.54	23,566,164	52.54
10/27/2025	53.94	54.54	51.77	53.71	35,461,705	53.71
10/24/2025	51.00	51.62	49.94	50.41	23,551,204	50.41
10/23/2025	48.65	49.60	47.83	49.19	21,378,313	49.19
10/22/2025	51.00	51.04	46.56	48.03	36,831,190	48.03
10/21/2025	52.66	55.19	51.62	51.85	34,184,959	51.85
10/20/2025	52.75	54.36	51.80	53.80	31,742,047	53.80
10/17/2025	50.00	51.05	48.51	49.85	38,948,528	49.85
10/16/2025	54.47	56.10	51.00	51.08	35,324,358	51.08
10/15/2025	54.27	54.27	51.06	53.80	46,526,087	53.80
10/14/2025	52.69	54.79	52.02	52.92	41,702,947	52.92
10/13/2025	54.21	56.85	52.70	56.85	41,337,022	56.85
10/10/2025	59.24	60.94	52.37	52.47	67,895,950	52.47
10/09/2025	59.07	59.31	56.51	59.10	40,833,765	59.10
10/08/2025	60.53	61.01	57.12	60.00	51,501,209	60.00
10/07/2025	65.00	65.60	58.58	59.20	69,662,229	59.20
10/06/2025	59.58	63.22	58.93	63.22	64,657,792	63.22
10/03/2025	57.50	57.82	54.90	56.65	49,535,316	56.65
10/02/2025	54.01	56.50	52.76	56.50	53,386,952	56.50
10/01/2025	54.17	54.46	51.70	52.36	40,618,962	52.36
9/30/2025	51.76	52.50	50.65	51.93	32,417,896	51.93
9/29/2025	52.12	54.60	51.70	53.22	60,436,747	53.22
9/26/2025	49.58	51.37	47.31	50.50	40,936,234	50.50
9/25/2025	48.96	50.95	47.21	49.57	50,397,848	49.57
9/24/2025	55.30	55.50	51.53	51.92	42,185,316	51.92
9/23/2025	56.85	57.55	52.76	54.49	42,123,151	54.49
9/22/2025	58.31	59.28	54.49	55.10	65,407,109	55.10
9/19/2025	60.00	64.25	59.12	61.29	70,774,098	61.29
9/18/2025	59.50	63.53	58.80	59.96	64,805,237	59.96
9/17/2025	56.00	58.47	52.60	57.07	62,890,659	57.07
9/16/2025	53.70	57.01	50.90	55.93	52,883,571	55.93
9/15/2025	53.86	54.50	50.71	53.11	50,841,078	53.11
9/12/2025	50.00	55.29	48.31	55.09	67,520,237	55.09
9/11/2025	46.72	50.10	46.10	47.79	38,967,774	47.79