Leverage Shares 3x Long Bitmine Immersion (BMNR) ETP (LON:3BMN)
London · Delayed Price · Currency is GBP · Price in GBX 486.60
+30.50 (6.69%)
Last updated: Sep 22, 2026, 4:24 PM GMT
LON:3BMN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 452.80 | 497.80 | 452.80 | 486.60 | - | 6.69% | 26,041 |
| Sep 21, 2026 | 421.00 | 464.70 | 409.60 | 456.10 | - | 21.01% | 86,918 |
| Sep 18, 2026 | 333.80 | 385.10 | 333.80 | 376.90 | - | 23.47% | 52,057 |
| Sep 17, 2026 | 299.50 | 331.60 | 287.60 | 305.25 | - | 13.81% | 14,133 |
| Sep 16, 2026 | 288.30 | 296.50 | 268.20 | 268.20 | - | -21.00% | 17,853 |
| Sep 15, 2026 | 338.50 | 354.60 | 316.80 | 339.50 | - | -6.29% | 3,601 |
| Sep 14, 2026 | 366.20 | 383.90 | 349.50 | 362.30 | - | -12.33% | 25,715 |
| Sep 11, 2026 | 333.90 | 435.20 | 318.70 | 413.25 | - | 22.95% | 61,950 |
| Sep 10, 2026 | 333.40 | 344.90 | 299.20 | 336.10 | - | -2.42% | 36,222 |
| Sep 9, 2026 | 382.40 | 390.40 | 344.45 | 344.45 | - | -5.41% | 11,091 |
| Sep 8, 2026 | 360.90 | 375.20 | 358.60 | 364.15 | - | -3.73% | 24,978 |
| Sep 7, 2026 | 359.30 | 395.60 | 356.50 | 378.25 | - | 0.89% | 12,477 |
| Sep 4, 2026 | 421.90 | 434.40 | 347.90 | 374.90 | - | -11.31% | 49,725 |
| Sep 3, 2026 | 320.90 | 422.70 | 316.90 | 422.70 | - | 35.70% | 35,955 |
| Sep 2, 2026 | 321.90 | 324.70 | 301.90 | 311.50 | - | -12.35% | 8,785 |
| Sep 1, 2026 | 408.80 | 414.50 | 347.40 | 355.40 | - | -17.37% | 32,641 |
| Aug 28, 2026 | 449.60 | 452.79 | 413.30 | 430.10 | - | -7.98% | 33,256 |
| Aug 27, 2026 | 469.00 | 483.30 | 427.15 | 467.40 | - | 18.33% | 26,725 |
| Aug 26, 2026 | 411.80 | 416.60 | 384.90 | 395.00 | - | -7.45% | 33,682 |
| Aug 25, 2026 | 413.60 | 444.00 | 356.00 | 426.80 | - | 6.20% | 44,870 |
| Aug 24, 2026 | 327.40 | 403.60 | 326.00 | 401.90 | - | 26.24% | 83,245 |
| Aug 21, 2026 | 293.80 | 324.10 | 286.80 | 318.35 | - | 18.92% | 104,462 |
| Aug 20, 2026 | 276.10 | 290.80 | 256.90 | 267.70 | - | 13.79% | 28,958 |
| Aug 19, 2026 | 172.20 | 235.25 | 172.20 | 235.25 | - | 26.41% | 20,995 |
| Aug 18, 2026 | 182.40 | 186.10 | 182.40 | 186.10 | - | -0.61% | 1 |
| Aug 17, 2026 | 167.70 | 188.50 | 167.70 | 187.25 | - | 23.19% | 57,958 |
| Aug 14, 2026 | 171.50 | 171.50 | 150.20 | 152.00 | - | -6.78% | 112,754 |
| Aug 13, 2026 | 168.00 | 168.88 | 163.05 | 163.05 | - | -2.28% | 47,450 |
| Aug 12, 2026 | 177.80 | 177.80 | 166.30 | 166.85 | - | 0.97% | 18,312 |
| Aug 11, 2026 | 168.00 | 177.10 | 165.25 | 165.25 | - | -4.59% | 6,270 |
| Aug 10, 2026 | 195.10 | 195.10 | 173.20 | 173.20 | - | -6.53% | 40,427 |
| Aug 7, 2026 | 177.70 | 195.00 | 176.90 | 185.30 | - | -0.56% | 210,875 |
| Aug 6, 2026 | 181.10 | 186.35 | 165.40 | 186.35 | - | 13.66% | 17,892 |
| Aug 5, 2026 | 167.90 | 176.60 | 163.95 | 163.95 | - | 3.96% | 9,057 |
| Aug 4, 2026 | 148.00 | 158.50 | 146.40 | 157.70 | - | 6.02% | 27,368 |
| Aug 3, 2026 | 143.90 | 154.40 | 139.80 | 148.75 | - | 10.14% | 6,379 |
| Jul 31, 2026 | 161.70 | 161.70 | 131.00 | 135.05 | - | -15.86% | 18,930 |
| Jul 30, 2026 | 141.80 | 167.80 | 141.80 | 160.50 | - | 6.22% | 14,684 |
| Jul 29, 2026 | 168.30 | 168.40 | 151.10 | 151.10 | - | -11.59% | 14,267 |
| Jul 28, 2026 | 160.90 | 170.90 | 133.60 | 170.90 | - | 1.42% | 108,053 |
| Jul 27, 2026 | 151.00 | 176.10 | 148.00 | 168.50 | - | 29.07% | 44,714 |
| Jul 24, 2026 | 155.10 | 156.30 | 122.80 | 130.55 | - | -11.07% | 25,767 |
| Jul 23, 2026 | 174.90 | 180.40 | 146.80 | 146.80 | - | -21.94% | 11,400 |
| Jul 22, 2026 | 161.10 | 188.05 | 158.80 | 188.05 | - | 14.59% | 18,867 |
| Jul 21, 2026 | 161.30 | 164.10 | 159.50 | 164.10 | - | 13.17% | 25,358 |
| Jul 20, 2026 | 126.00 | 145.00 | 126.00 | 145.00 | - | 28.72% | 6,207 |
| Jul 17, 2026 | 109.50 | 112.65 | 109.50 | 112.65 | - | -11.44% | 10,233 |
| Jul 16, 2026 | 130.00 | 130.80 | 119.20 | 127.20 | - | -9.72% | 52,613 |
| Jul 15, 2026 | 148.70 | 161.30 | 137.70 | 140.90 | - | -1.33% | 135,251 |
| Jul 14, 2026 | 110.00 | 145.10 | 109.60 | 142.80 | - | 31.49% | 33,512 |