Market data

Select a section

Leverage Shares Public Limited Company LS -3X SHORT GOLD MINERS ETP

(GDMS)
Sector: n/a
$0.30
$0.01 2.81
Last updated: 12:24:54

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $0.29 $0.30 $0.28 $0.30 263
21/11/2024 $0.29 $0.30 $0.29 $0.30 47,194
20/11/2024 $0.30 $0.32 $0.30 $0.30 56,733
19/11/2024 $0.30 $0.31 $0.30 $0.31 1
18/11/2024 $0.34 $0.34 $0.32 $0.32 1,412,142
15/11/2024 $0.36 $0.36 $0.35 $0.36 323,230
14/11/2024 $0.37 $0.39 $0.36 $0.35 53,602
13/11/2024 $0.34 $0.35 $0.32 $0.35 62,376
12/11/2024 $0.34 $0.35 $0.34 $0.35 53,238
11/11/2024 $0.29 $0.34 $0.27 $0.33 257,405
08/11/2024 $0.28 $0.29 $0.28 $0.29 2,543
07/11/2024 $0.24 $0.28 $0.28 $0.28 321
06/11/2024 $0.24 $0.29 $0.29 $0.29 45
05/11/2024 $0.24 $0.28 $0.24 $0.27 0
04/11/2024 $0.24 $0.27 $0.26 $0.26 4
01/11/2024 $0.24 $0.28 $0.22 $0.26 0
31/10/2024 $0.24 $0.28 $0.22 $0.26 0
30/10/2024 $0.24 $0.27 $0.22 $0.24 0
29/10/2024 $0.24 $0.26 $0.22 $0.24 0
28/10/2024 $0.24 $0.24 $0.24 $0.24 3,861
25/10/2024 $0.21 $0.24 $0.22 $0.23 0
24/10/2024 $0.21 $0.24 $0.21 $0.21 57,855
23/10/2024 $0.24 $0.22 $0.19 $0.21 0
22/10/2024 $0.24 $0.21 $0.18 $0.20 0
21/10/2024 $0.24 $0.22 $0.20 $0.21 0
18/10/2024 $0.24 $0.25 $0.22 $0.22 5,552
17/10/2024 $0.24 $0.24 $0.24 $0.24 3,134
16/10/2024 $0.25 $0.25 $0.25 $0.25 19,008
15/10/2024 $0.27 $0.28 $0.26 $0.26 49
14/10/2024 $0.27 $0.28 $0.28 $0.28 8
11/10/2024 $0.31 $0.30 $0.24 $0.27 0
10/10/2024 $0.31 $0.30 $0.28 $0.31 1,098
09/10/2024 $0.31 $0.31 $0.31 $0.31 380
08/10/2024 $0.28 $0.31 $0.30 $0.31 18,083
07/10/2024 $0.28 $0.29 $0.28 $0.29 190
04/10/2024 $0.28 $0.29 $0.28 $0.28 14,128
03/10/2024 $0.27 $0.28 $0.28 $0.28 200
02/10/2024 $0.27 $0.27 $0.25 $0.27 4,624
01/10/2024 $0.27 $0.27 $0.26 $0.27 21,218
30/09/2024 $0.27 $0.28 $0.27 $0.28 4,266
27/09/2024 $0.24 $0.27 $0.22 $0.26 0
26/09/2024 $0.24 $0.25 $0.24 $0.24 11,335
25/09/2024 $0.25 $0.26 $0.25 $0.25 7,959
24/09/2024 $0.27 $0.28 $0.25 $0.25 74,559
23/09/2024 $0.27 $0.27 $0.26 $0.26 8,010
20/09/2024 $0.27 $0.30 $0.24 $0.27 0
19/09/2024 $0.27 $0.28 $0.27 $0.28 29,200
18/09/2024 $0.36 $0.32 $0.27 $0.29 0
17/09/2024 $0.36 $0.29 $0.28 $0.29 9,247
16/09/2024 $0.36 $0.28 $0.28 $0.28 4,742
13/09/2024 $0.36 $0.31 $0.25 $0.30 0
12/09/2024 $0.36 $0.36 $0.27 $0.36 0
11/09/2024 $0.36 $0.40 $0.31 $0.37 0
10/09/2024 $0.36 $0.41 $0.33 $0.37 0
09/09/2024 $0.36 $0.40 $0.33 $0.37 0
06/09/2024 $0.36 $0.41 $0.31 $0.36 0
05/09/2024 $0.36 $0.38 $0.30 $0.35 0
04/09/2024 $0.36 $0.36 $0.36 $0.36 2,000
03/09/2024 $0.35 $0.35 $0.35 $0.35 1,500
02/09/2024 $0.32 $0.33 $0.31 $0.32 0
30/08/2024 $0.32 $0.32 $0.32 $0.32 500
29/08/2024 $0.32 $0.32 $0.31 $0.31 22,950
28/08/2024 $0.31 $0.36 $0.28 $0.33 0
27/08/2024 $0.31 $0.31 $0.31 $0.31 7,271
26/08/2024 $0.34 $0.34 $0.27 $0.31 0
23/08/2024 $0.34 $0.34 $0.27 $0.31 0
22/08/2024 $0.34 $0.34 $0.27 $0.31 0
21/08/2024 $0.34 $0.30 $0.30 $0.30 7,271
20/08/2024 $0.34 $0.33 $0.28 $0.30 0
19/08/2024 $0.34 $0.33 $0.31 $0.31 47
16/08/2024 $0.34 $0.34 $0.34 $0.34 120,935
15/08/2024 $0.37 $0.41 $0.31 $0.36 0
14/08/2024 $0.37 $0.41 $0.32 $0.37 0
13/08/2024 $0.37 $0.38 $0.36 $0.36 1,800
12/08/2024 $0.40 $0.40 $0.38 $0.38 8,500
09/08/2024 $0.40 $0.41 $0.40 $0.41 8,940
08/08/2024 $0.42 $0.44 $0.42 $0.42 169
07/08/2024 $0.42 $0.45 $0.37 $0.41 0
06/08/2024 $0.41 $0.48 $0.38 $0.42 0
05/08/2024 $0.41 $0.43 $0.41 $0.43 6,330
02/08/2024 $0.34 $0.40 $0.34 $0.40 66,129
01/08/2024 $0.36 $0.37 $0.34 $0.37 15
31/07/2024 $0.36 $0.36 $0.35 $0.35 1,757
30/07/2024 $0.37 $0.39 $0.36 $0.39 32
29/07/2024 $0.37 $0.44 $0.36 $0.40 0
26/07/2024 $0.37 $0.43 $0.34 $0.40 0
25/07/2024 $0.37 $0.43 $0.34 $0.40 0
24/07/2024 $0.37 $0.39 $0.31 $0.34 0
23/07/2024 $0.37 $0.37 $0.37 $0.37 50
22/07/2024 $0.37 $0.37 $0.37 $0.37 10,335
19/07/2024 $0.37 $0.37 $0.36 $0.36 7,324
18/07/2024 $0.33 $0.34 $0.33 $0.34 11,490
17/07/2024 $0.42 $0.36 $0.28 $0.33 0
16/07/2024 $0.42 $0.38 $0.29 $0.32 0
15/07/2024 $0.42 $0.39 $0.32 $0.34 0
12/07/2024 $0.42 $0.39 $0.32 $0.35 0
11/07/2024 $0.42 $0.41 $0.31 $0.36 0
10/07/2024 $0.42 $0.43 $0.34 $0.38 0
09/07/2024 $0.42 $0.42 $0.40 $0.42 200
08/07/2024 $0.42 $0.44 $0.42 $0.42 22
05/07/2024 $0.43 $0.43 $0.40 $0.40 1,536
04/07/2024 $0.47 $0.47 $0.43 $0.44 0
03/07/2024 $0.47 $0.51 $0.39 $0.44 0
02/07/2024 $0.47 $0.55 $0.44 $0.51 0
01/07/2024 $0.47 $0.55 $0.43 $0.50 0
28/06/2024 $0.47 $0.53 $0.42 $0.50 0
27/06/2024 $0.47 $0.56 $0.43 $0.49 0
26/06/2024 $0.47 $0.58 $0.46 $0.51 0
25/06/2024 $0.47 $0.56 $0.44 $0.50 0
24/06/2024 $0.47 $0.54 $0.43 $0.49 0
21/06/2024 $0.47 $0.56 $0.42 $0.51 0
20/06/2024 $0.47 $0.55 $0.42 $0.48 0
19/06/2024 $0.47 $0.53 $0.50 $0.52 0
18/06/2024 $0.47 $0.60 $0.47 $0.53 0
17/06/2024 $0.47 $0.55 $0.55 $0.55 29
14/06/2024 $0.47 $0.57 $0.55 $0.55 60
13/06/2024 $0.47 $0.54 $0.52 $0.54 140
12/06/2024 $0.47 $0.57 $0.41 $0.49 0
11/06/2024 $0.47 $0.58 $0.47 $0.52 0
10/06/2024 $0.47 $0.58 $0.46 $0.52 0
07/06/2024 $0.47 $0.51 $0.47 $0.51 21,010
06/06/2024 $0.51 $0.53 $0.40 $0.44 0
05/06/2024 $0.51 $0.51 $0.50 $0.50 7,500
04/06/2024 $0.49 $0.52 $0.49 $0.51 3,500
03/06/2024 $0.48 $0.48 $0.46 $0.46 4,000
31/05/2024 $0.46 $0.48 $0.45 $0.48 3,000
30/05/2024 $0.48 $0.48 $0.46 $0.46 5,500
29/05/2024 $0.45 $0.47 $0.45 $0.47 500
28/05/2024 $0.45 $0.45 $0.44 $0.44 750
27/05/2024 $0.48 $0.48 $0.47 $0.47 200

Market data

Select a section