Market data

Select a section

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

(GDMS)
Sector: n/a
$0.11
$0.00 2.38
Last updated: 16:35:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $0.10 $0.11 $0.10 $0.11 22,037,766
15/05/2025 $0.12 $0.12 $0.11 $0.11 5,928,900
14/05/2025 $0.11 $0.11 $0.11 $0.11 11,118,115
13/05/2025 $0.10 $0.10 $0.10 $0.10 239,804
12/05/2025 $0.09 $0.10 $0.09 $0.10 158,140
09/05/2025 $0.09 $0.09 $0.09 $0.09 19,445
08/05/2025 $0.09 $0.09 $0.09 $0.09 4,000
07/05/2025 $0.09 $0.09 $0.09 $0.09 19,905
06/05/2025 $0.09 $0.09 $0.09 $0.09 1,334,707
05/05/2025 $0.10 $0.11 $0.10 $0.11 5,800,000
02/05/2025 $0.10 $0.11 $0.10 $0.11 194,826
01/05/2025 $0.10 $0.11 $0.10 $0.11 11,351,152
30/04/2025 $0.10 $0.10 $0.10 $0.10 450,215
29/04/2025 $0.10 $0.10 $0.10 $0.10 191,289
28/04/2025 $0.10 $0.10 $0.09 $0.10 189,224
25/04/2025 $0.10 $0.10 $0.10 $0.10 235,477
24/04/2025 $0.09 $0.10 $0.09 $0.10 341,726
23/04/2025 $0.09 $0.10 $0.09 $0.10 331,251
22/04/2025 $0.08 $0.08 $0.08 $0.08 11,385,512
21/04/2025 $0.09 $0.09 $0.08 $0.09 130,650
18/04/2025 $0.09 $0.09 $0.08 $0.09 130,650
17/04/2025 $0.09 $0.09 $0.08 $0.09 130,650
16/04/2025 $0.08 $0.08 $0.07 $0.08 52,423
15/04/2025 $0.10 $0.10 $0.08 $0.09 5,000,000
14/04/2025 $0.10 $0.10 $0.09 $0.09 1,053,216
11/04/2025 $0.10 $0.11 $0.10 $0.10 200,017
10/04/2025 $0.13 $0.13 $0.11 $0.11 2,539,884
09/04/2025 $0.16 $0.16 $0.15 $0.15 9,575,817
08/04/2025 $0.15 $0.16 $0.15 $0.16 68,997
07/04/2025 $0.19 $0.19 $0.16 $0.18 744,014
04/04/2025 $0.15 $0.17 $0.14 $0.17 573,164
03/04/2025 $0.15 $0.16 $0.13 $0.13 858,429
02/04/2025 $0.14 $0.15 $0.13 $0.14 0
01/04/2025 $0.14 $0.14 $0.13 $0.13 1,235,529
31/03/2025 $0.14 $0.15 $0.14 $0.14 152,834
28/03/2025 $0.13 $0.14 $0.13 $0.14 780,240
27/03/2025 $0.14 $0.15 $0.14 $0.14 0
26/03/2025 $0.14 $0.15 $0.14 $0.15 51,581
25/03/2025 $0.14 $0.14 $0.14 $0.14 5,268
24/03/2025 $0.15 $0.15 $0.15 $0.15 24,840
21/03/2025 $0.15 $0.16 $0.14 $0.15 0
20/03/2025 $0.15 $0.15 $0.14 $0.14 25,860
19/03/2025 $0.15 $0.15 $0.15 $0.15 6,351
18/03/2025 $0.14 $0.14 $0.14 $0.14 6,299,288
17/03/2025 $0.16 $0.16 $0.15 $0.15 4,227
14/03/2025 $0.17 $0.17 $0.16 $0.16 0
13/03/2025 $0.17 $0.17 $0.16 $0.16 1,520,430
12/03/2025 $0.19 $0.19 $0.17 $0.18 0
11/03/2025 $0.19 $0.21 $0.18 $0.19 0
10/03/2025 $0.19 $0.19 $0.19 $0.19 400
07/03/2025 $0.19 $0.19 $0.17 $0.19 0
06/03/2025 $0.19 $0.19 $0.18 $0.18 125,150
05/03/2025 $0.22 $0.21 $0.19 $0.19 0
04/03/2025 $0.22 $0.22 $0.22 $0.22 2,018,520
03/03/2025 $0.21 $0.21 $0.21 $0.21 125,130
28/02/2025 $0.21 $0.24 $0.22 $0.23 0
27/02/2025 $0.21 $0.22 $0.21 $0.22 952
26/02/2025 $0.19 $0.22 $0.18 $0.20 0
25/02/2025 $0.19 $0.22 $0.20 $0.22 15,928
24/02/2025 $0.19 $0.21 $0.20 $0.21 15,928
21/02/2025 $0.19 $0.20 $0.19 $0.20 41,927
20/02/2025 $0.20 $0.19 $0.18 $0.18 0
19/02/2025 $0.20 $0.20 $0.20 $0.20 233
18/02/2025 $0.20 $0.20 $0.20 $0.20 8,740
17/02/2025 $0.20 $0.20 $0.20 $0.20 494
14/02/2025 $0.19 $0.20 $0.18 $0.19 0
13/02/2025 $0.19 $0.19 $0.18 $0.19 0
12/02/2025 $0.19 $0.20 $0.19 $0.19 19,803
11/02/2025 $0.19 $0.20 $0.17 $0.19 690,000
10/02/2025 $0.19 $0.19 $0.19 $0.19 38,373
07/02/2025 $0.21 $0.22 $0.18 $0.20 0
06/02/2025 $0.21 $0.21 $0.21 $0.20 7,500
05/02/2025 $0.24 $0.23 $0.18 $0.20 0
04/02/2025 $0.24 $0.25 $0.20 $0.22 0
03/02/2025 $0.24 $0.25 $0.22 $0.22 10,750
31/01/2025 $0.23 $0.23 $0.23 $0.23 20,841
30/01/2025 $0.25 $0.25 $0.23 $0.23 51,009
29/01/2025 $0.27 $0.27 $0.26 $0.26 12,000
28/01/2025 $0.26 $0.31 $0.24 $0.28 0
27/01/2025 $0.26 $0.28 $0.27 $0.28 21,825
24/01/2025 $0.26 $0.27 $0.26 $0.26 68,056
23/01/2025 $0.28 $0.29 $0.27 $0.28 124,246
22/01/2025 $0.27 $0.28 $0.26 $0.27 16,421
21/01/2025 $0.29 $0.29 $0.27 $0.27 8,700
20/01/2025 $0.29 $0.29 $0.29 $0.29 2,934
17/01/2025 $0.30 $0.30 $0.29 $0.29 40,744
16/01/2025 $0.28 $0.29 $0.28 $0.30 20
15/01/2025 $0.33 $0.30 $0.30 $0.30 10,338
14/01/2025 $0.33 $0.33 $0.30 $0.30 24,104
13/01/2025 $0.34 $0.36 $0.29 $0.33 0
10/01/2025 $0.34 $0.34 $0.26 $0.31 0
09/01/2025 $0.34 $0.33 $0.29 $0.31 0
08/01/2025 $0.34 $0.34 $0.29 $0.32 0
07/01/2025 $0.34 $0.34 $0.33 $0.33 42,840
06/01/2025 $0.34 $0.35 $0.32 $0.35 62,114
03/01/2025 $0.38 $0.37 $0.30 $0.34 0
02/01/2025 $0.38 $0.41 $0.31 $0.34 0
01/01/2025 $0.38 $0.38 $0.38 $0.38 488
31/12/2024 $0.38 $0.38 $0.38 $0.38 488
30/12/2024 $0.37 $0.40 $0.37 $0.40 488
27/12/2024 $0.36 $0.42 $0.33 $0.37 0
26/12/2024 $0.36 $0.37 $0.35 $0.36 0
25/12/2024 $0.36 $0.37 $0.35 $0.36 0
24/12/2024 $0.36 $0.37 $0.35 $0.36 0
23/12/2024 $0.36 $0.37 $0.36 $0.37 80,000
20/12/2024 $0.36 $0.36 $0.36 $0.36 9,975
19/12/2024 $0.36 $0.38 $0.36 $0.38 40,000
18/12/2024 $0.33 $0.34 $0.33 $0.34 848
17/12/2024 $0.33 $0.34 $0.33 $0.33 20,000
16/12/2024 $0.32 $0.33 $0.31 $0.33 25,500
13/12/2024 $0.30 $0.32 $0.30 $0.32 75,000
12/12/2024 $0.32 $0.31 $0.24 $0.29 0
11/12/2024 $0.32 $0.29 $0.27 $0.27 10,872
10/12/2024 $0.32 $0.29 $0.28 $0.29 1,769
09/12/2024 $0.32 $0.30 $0.27 $0.27 21,866
06/12/2024 $0.32 $0.34 $0.27 $0.31 0
05/12/2024 $0.32 $0.33 $0.27 $0.31 0
04/12/2024 $0.32 $0.33 $0.26 $0.29 0
03/12/2024 $0.32 $0.35 $0.27 $0.29 0
02/12/2024 $0.32 $0.32 $0.31 $0.32 20,973
29/11/2024 $0.32 $0.33 $0.27 $0.30 0
28/11/2024 $0.32 $0.32 $0.30 $0.30 0
27/11/2024 $0.32 $0.30 $0.30 $0.30 213
26/11/2024 $0.32 $0.32 $0.31 $0.31 10
25/11/2024 $0.30 $0.32 $0.30 $0.32 68,114
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

Market data

Select a section