Market data

Select a section

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

(GDMS)
Sector: n/a
$22.55
$-0.19 -0.84
Last updated: 16:35:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
25/07/2025 $23.49 $23.53 $22.55 $22.55 1,155
24/07/2025 $21.74 $24.51 $21.38 $22.74 0
23/07/2025 $21.74 $21.79 $21.74 $21.79 1
22/07/2025 $22.91 $22.91 $21.97 $21.97 1,200
21/07/2025 $25.56 $25.56 $23.13 $23.13 300
18/07/2025 $24.47 $27.56 $24.09 $26.26 0
17/07/2025 $24.47 $28.87 $25.02 $26.94 0
16/07/2025 $24.47 $27.20 $24.09 $25.02 0
15/07/2025 $24.47 $26.41 $24.47 $26.41 300
14/07/2025 $24.61 $24.61 $24.13 $24.13 150
11/07/2025 $27.33 $26.05 $23.24 $24.55 0
10/07/2025 $27.33 $27.51 $24.59 $26.09 0
09/07/2025 $27.33 $27.35 $26.65 $26.65 1,082
08/07/2025 $23.80 $27.22 $23.80 $27.22 1,368
07/07/2025 $25.92 $25.92 $24.78 $24.77 598
04/07/2025 $25.41 $24.99 $23.49 $24.35 0
03/07/2025 $25.41 $25.41 $24.58 $24.58 150
02/07/2025 $25.53 $25.54 $25.42 $25.42 1,000
01/07/2025 $24.10 $25.49 $23.98 $25.49 500
30/06/2025 $26.93 $26.93 $23.25 $26.35 10,000
27/06/2025 $26.36 $27.88 $26.35 $27.88 248
26/06/2025 $25.70 $25.70 $25.37 $25.37 496
25/06/2025 $26.35 $26.35 $26.28 $26.27 2
24/06/2025 $26.58 $26.62 $26.05 $26.05 660
23/06/2025 $25.03 $27.26 $22.40 $23.56 0
20/06/2025 $25.03 $26.43 $23.90 $24.80 0
19/06/2025 $25.03 $25.83 $23.87 $24.88 0
18/06/2025 $25.03 $24.71 $22.26 $24.12 0
17/06/2025 $25.03 $25.12 $22.09 $23.85 0
16/06/2025 $25.03 $25.11 $21.82 $23.35 0
13/06/2025 $25.03 $24.94 $21.41 $22.82 0
12/06/2025 $25.03 $25.03 $24.29 $24.29 137
11/06/2025 $26.79 $27.13 $26.28 $26.70 228
10/06/2025 $26.42 $27.40 $25.84 $27.40 1,852
09/06/2025 $26.74 $27.01 $26.18 $26.18 3,463
06/06/2025 $24.62 $26.70 $24.48 $26.70 851
05/06/2025 $0.07 $0.07 $0.06 $0.06 3,123,065
04/06/2025 $0.07 $0.07 $0.07 $0.07 1,000
03/06/2025 $0.07 $0.07 $0.07 $0.07 0
02/06/2025 $0.07 $0.07 $0.06 $0.07 15,846,907
30/05/2025 $0.08 $0.08 $0.08 $0.08 0
29/05/2025 $0.08 $0.08 $0.08 $0.08 20,825,509
28/05/2025 $0.08 $0.08 $0.08 $0.08 12,900,000
27/05/2025 $0.08 $0.08 $0.08 $0.08 10,097,114
26/05/2025 $0.08 $0.08 $0.08 $0.08 5,373,292
23/05/2025 $0.08 $0.08 $0.08 $0.08 5,373,292
22/05/2025 $0.08 $0.09 $0.08 $0.09 145,115
21/05/2025 $0.09 $0.09 $0.08 $0.08 12,228,099
20/05/2025 $0.10 $0.10 $0.09 $0.09 299,512
19/05/2025 $0.10 $0.10 $0.10 $0.10 8,579,300
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

Market data

Select a section