CoinShares Bitcoin Mining ETF (WGMI)

WGMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	40.29	44.17	40.03	43.83	43.83	8.41%	541,128
Feb 6, 2026	37.50	40.80	36.96	40.43	40.43	14.76%	1,120,951
Feb 5, 2026	38.50	40.15	34.99	35.23	35.23	-12.56%	2,114,472
Feb 4, 2026	44.06	44.18	38.36	40.29	40.29	-11.06%	1,321,142
Feb 3, 2026	45.50	46.62	42.48	45.30	45.30	1.94%	474,950
Feb 2, 2026	43.68	46.00	42.89	44.44	44.44	-1.38%	1,521,758
Jan 30, 2026	47.65	48.15	44.39	45.06	45.06	-7.55%	1,385,688
Jan 29, 2026	50.38	50.38	46.85	48.74	48.74	-5.12%	692,674
Jan 28, 2026	51.19	52.01	49.94	51.37	51.37	0.92%	523,585
Jan 27, 2026	47.09	51.19	46.66	50.90	50.90	9.27%	1,008,642
Jan 26, 2026	48.77	49.14	46.27	46.58	46.58	-5.21%	807,276
Jan 23, 2026	46.91	50.65	45.13	49.14	49.14	4.71%	622,356
Jan 22, 2026	48.57	49.50	46.75	46.93	46.93	-2.05%	634,041
Jan 21, 2026	49.03	50.97	45.11	47.91	47.91	-0.62%	1,038,301
Jan 20, 2026	48.68	50.33	47.13	48.21	48.21	-5.58%	944,935
Jan 16, 2026	48.06	51.79	47.89	51.06	51.06	6.42%	995,466
Jan 15, 2026	49.32	49.57	47.19	47.98	47.98	-1.96%	454,876
Jan 14, 2026	49.03	49.85	47.50	48.94	48.94	0.14%	637,935
Jan 13, 2026	48.32	49.31	47.35	48.87	48.87	2.82%	556,778
Jan 12, 2026	44.71	47.84	44.34	47.53	47.53	5.58%	387,182
Jan 9, 2026	45.27	47.40	44.61	45.02	45.02	1.17%	724,452
Jan 8, 2026	43.11	45.53	42.79	44.50	44.50	2.74%	698,141
Jan 7, 2026	44.63	45.11	43.28	43.32	43.32	-3.72%	450,573
Jan 6, 2026	45.57	46.13	42.80	44.99	44.99	-2.11%	803,604
Jan 5, 2026	43.83	46.29	43.34	45.96	45.96	9.30%	1,321,372
Jan 2, 2026	39.14	42.16	38.59	42.05	42.05	9.88%	793,479
Dec 31, 2025	38.48	39.12	37.84	38.27	38.27	-	310,222
Dec 30, 2025	39.53	39.94	38.16	38.27	38.27	-2.79%	272,055
Dec 29, 2025	39.01	41.20	39.01	39.37	39.37	-0.96%	425,317
Dec 26, 2025	41.87	41.87	39.66	39.75	39.75	-4.93%	422,540
Dec 24, 2025	41.10	41.98	40.85	41.81	41.81	0.72%	165,055
Dec 23, 2025	41.18	42.57	41.02	41.51	41.51	-1.59%	429,722
Dec 22, 2025	42.63	43.75	41.93	42.18	42.18	2.63%	558,014
Dec 19, 2025	38.67	41.36	38.61	41.10	41.10	9.63%	860,877
Dec 18, 2025	38.32	39.42	37.20	37.49	37.49	2.68%	539,234
Dec 17, 2025	39.41	40.25	36.31	36.51	36.51	-4.82%	851,281
Dec 16, 2025	37.57	38.65	36.44	38.36	38.36	1.13%	900,930
Dec 15, 2025	42.56	42.70	37.79	37.93	37.93	-11.25%	840,503
Dec 12, 2025	45.78	47.02	42.51	42.74	42.74	-7.77%	542,379
Dec 11, 2025	44.96	46.39	43.32	46.34	46.34	0.94%	800,816
Dec 10, 2025	46.90	47.89	45.48	45.91	45.91	-3.20%	525,849
Dec 9, 2025	45.58	49.03	45.58	47.43	47.43	2.15%	469,021
Dec 8, 2025	46.29	46.88	44.91	46.43	46.43	1.98%	392,873
Dec 5, 2025	46.69	46.69	44.82	45.53	45.53	-3.72%	514,404
Dec 4, 2025	44.94	47.62	44.44	47.29	47.29	4.00%	549,163
Dec 3, 2025	43.81	45.58	42.89	45.47	45.47	4.10%	407,892
Dec 2, 2025	47.55	48.00	43.57	43.68	43.68	-7.58%	640,827
Dec 1, 2025	45.58	47.90	45.28	47.26	47.26	-2.42%	661,073
Nov 28, 2025	47.63	49.22	47.44	48.43	48.43	5.01%	542,858
Nov 26, 2025	44.97	46.81	43.40	46.12	46.12	5.66%	708,989

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.