Graniteshares 3x Long Microstrategy Etp (LON:3LMI)
London · Delayed Price · Currency is GBP · Price in USD 0.1395
-0.0101 (-6.75%)
At close: Sep 23, 2026
LON:3LMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | - | -8.96% | 535,666 |
| Sep 22, 2026 | 0.14 | 0.16 | 0.13 | 0.15 | - | 4.47% | 1,186,197 |
| Sep 21, 2026 | 0.12 | 0.15 | 0.12 | 0.14 | - | 32.23% | 2,308,812 |
| Sep 18, 2026 | 0.09 | 0.11 | 0.07 | 0.11 | - | 48.56% | 770,641 |
| Sep 17, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | - | 6.58% | 1,129,087 |
| Sep 16, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | - | -14.82% | 224,661 |
| Sep 15, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | - | -5.86% | 376,776 |
| Sep 14, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | - | -2.51% | 305,952 |
| Sep 11, 2026 | 0.08 | 0.09 | 0.07 | 0.09 | - | 12.61% | 499,376 |
| Sep 10, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | - | -9.12% | 4,380,185 |
| Sep 9, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | - | -9.04% | 944,292 |
| Sep 8, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | - | -3.09% | 438,926 |
| Sep 7, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | - | -4.24% | 1,302,792 |
| Sep 4, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | - | 2.01% | 1,057,690 |
| Sep 3, 2026 | 0.07 | 0.10 | 0.07 | 0.10 | - | 41.86% | 1,500,979 |
| Sep 2, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | - | -13.58% | 514,250 |
| Sep 1, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | - | -12.53% | 512,873 |
| Aug 28, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | - | -12.31% | 3,084,653 |
| Aug 27, 2026 | 0.08 | 0.11 | 0.08 | 0.11 | - | 36.79% | 2,729,285 |
| Aug 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | - | -7.77% | 345,507 |
| Aug 25, 2026 | 0.09 | 0.09 | 0.07 | 0.08 | - | -3.35% | 3,337,063 |
| Aug 24, 2026 | 0.07 | 0.09 | 0.07 | 0.09 | - | 17.34% | 1,383,431 |
| Aug 21, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | - | 20.79% | 2,551,665 |
| Aug 20, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | - | 24.44% | 1,901,829 |
| Aug 19, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | - | 24.30% | 1,254,119 |
| Aug 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | - | -6.18% | 116,499 |
| Aug 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.71% | 1,338,253 |
| Aug 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | - | -11.99% | 627,060 |
| Aug 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | - | 4.25% | 51,538 |
| Aug 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | - | -3.38% | 78,564 |
| Aug 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | - | -5.69% | 411,570 |
| Aug 10, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | - | -11.85% | 264,261 |
| Aug 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | - | 13.70% | 566,197 |
| Aug 6, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | - | 0.69% | 55,449 |
| Aug 5, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | - | 4.07% | 312,933 |
| Aug 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2.96% | 38,379 |
| Aug 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.37% | 1,565,330 |
| Jul 31, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | - | -17.82% | 1,179,769 |
| Jul 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | - | -2.04% | 693,216 |
| Jul 29, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | - | -5.97% | 52,721 |
| Jul 28, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | - | 3.53% | 485,975 |
| Jul 27, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | - | 14.11% | 955,931 |
| Jul 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | - | -1.49% | 827,944 |
| Jul 23, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | - | -19.40% | 366,563 |
| Jul 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | - | -9.26% | 405,908 |
| Jul 21, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | - | 13.14% | 268,745 |
| Jul 20, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | - | 14.32% | 14,865 |
| Jul 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | - | -3.84% | 264,260 |
| Jul 16, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | - | -11.93% | 639,541 |
| Jul 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | - | 4.14% | 334,587 |