Leverage Shares 3x Long Bitmine Immersion (BMNR) ETP (LON:BMN3)
London · Delayed Price · Currency is GBP · Price in USD 6.49
+0.40 (6.55%)
Last updated: Sep 22, 2026, 4:22 PM GMT
LON:BMN3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.09 | 6.67 | 6.09 | 6.49 | - | 6.55% | 59,027 |
| Sep 21, 2026 | 5.65 | 6.21 | 5.59 | 6.09 | - | 20.76% | 69,651 |
| Sep 18, 2026 | 4.51 | 5.17 | 4.51 | 5.04 | - | 24.06% | 34,033 |
| Sep 17, 2026 | 4.01 | 4.43 | 3.84 | 4.07 | - | 12.70% | 50,009 |
| Sep 16, 2026 | 4.00 | 4.09 | 3.59 | 3.61 | - | -21.19% | 60,746 |
| Sep 15, 2026 | 4.61 | 4.78 | 4.23 | 4.58 | - | -8.17% | 17,437 |
| Sep 14, 2026 | 4.92 | 5.21 | 4.66 | 4.98 | - | -10.49% | 84,940 |
| Sep 11, 2026 | 4.42 | 6.03 | 4.42 | 5.57 | - | 22.24% | 139,443 |
| Sep 10, 2026 | 4.58 | 4.74 | 4.04 | 4.56 | - | -2.53% | 94,611 |
| Sep 9, 2026 | 5.19 | 5.34 | 4.67 | 4.67 | - | -6.03% | 32,008 |
| Sep 8, 2026 | 5.00 | 5.00 | 4.52 | 4.97 | - | 0.83% | 16,432 |
| Sep 7, 2026 | 5.11 | 5.12 | 4.82 | 4.93 | - | -1.95% | 19,958 |
| Sep 4, 2026 | 5.75 | 5.85 | 4.71 | 5.03 | - | -11.37% | 110,395 |
| Sep 3, 2026 | 4.33 | 5.68 | 4.29 | 5.68 | - | 34.93% | 49,409 |
| Sep 2, 2026 | 4.30 | 4.43 | 3.93 | 4.21 | - | -12.50% | 33,512 |
| Sep 1, 2026 | 5.58 | 5.58 | 4.74 | 4.81 | - | -15.22% | 15,287 |
| Aug 28, 2026 | 6.11 | 6.12 | 5.39 | 5.67 | - | -10.51% | 107,543 |
| Aug 27, 2026 | 5.77 | 6.44 | 5.75 | 6.34 | - | 17.77% | 61,806 |
| Aug 26, 2026 | 5.61 | 5.69 | 5.38 | 5.38 | - | -7.40% | 31,586 |
| Aug 25, 2026 | 5.56 | 5.88 | 5.06 | 5.81 | - | 6.31% | 80,890 |
| Aug 24, 2026 | 4.49 | 5.51 | 4.41 | 5.47 | - | 26.18% | 35,435 |
| Aug 21, 2026 | 4.00 | 4.42 | 4.00 | 4.33 | - | 20.74% | 54,213 |
| Aug 20, 2026 | 3.70 | 4.01 | 3.51 | 3.59 | - | 10.54% | 35,659 |
| Aug 19, 2026 | 2.37 | 3.25 | 2.34 | 3.25 | - | 28.77% | 25,615 |
| Aug 18, 2026 | 2.42 | 2.59 | 2.38 | 2.52 | - | -0.71% | 9,155 |
| Aug 17, 2026 | 2.28 | 2.56 | 2.28 | 2.54 | - | 22.67% | 10,265 |
| Aug 14, 2026 | 2.31 | 2.31 | 2.07 | 2.07 | - | -6.00% | 341 |
| Aug 13, 2026 | 2.22 | 2.34 | 2.20 | 2.20 | - | -2.31% | 3,971 |
| Aug 12, 2026 | 2.30 | 2.43 | 2.22 | 2.25 | - | 0.90% | 10,026 |
| Aug 11, 2026 | 2.34 | 2.41 | 2.23 | 2.23 | - | -4.74% | 9,347 |
| Aug 10, 2026 | 2.59 | 2.62 | 2.34 | 2.34 | - | -6.91% | 16,260 |
| Aug 7, 2026 | 2.50 | 2.78 | 2.34 | 2.52 | - | 0.72% | 43,432 |
| Aug 6, 2026 | 2.45 | 2.50 | 2.28 | 2.50 | - | 13.12% | 7,182 |
| Aug 5, 2026 | 2.25 | 2.29 | 2.19 | 2.21 | - | 6.25% | 19,474 |
| Aug 4, 2026 | 2.00 | 2.22 | 1.99 | 2.08 | - | 4.16% | 12,347 |
| Aug 3, 2026 | 1.85 | 2.00 | 1.85 | 2.00 | - | 9.85% | 14,919 |
| Jul 31, 2026 | 2.21 | 2.22 | 1.79 | 1.82 | - | -15.87% | 15,747 |
| Jul 30, 2026 | 1.89 | 2.20 | 1.87 | 2.16 | - | 7.67% | 16,568 |
| Jul 29, 2026 | 2.29 | 2.31 | 2.01 | 2.01 | - | -12.70% | 7,090 |
| Jul 28, 2026 | 2.12 | 2.30 | 1.79 | 2.30 | - | 4.41% | 49,299 |
| Jul 27, 2026 | 2.01 | 2.37 | 1.92 | 2.20 | - | 26.41% | 64,342 |
| Jul 24, 2026 | 2.09 | 2.09 | 1.64 | 1.74 | - | -9.83% | 45,493 |
| Jul 23, 2026 | 2.41 | 2.49 | 1.88 | 1.93 | - | -21.94% | 38,654 |
| Jul 22, 2026 | 2.17 | 2.64 | 2.12 | 2.48 | - | 14.53% | 55,701 |
| Jul 21, 2026 | 2.18 | 2.22 | 2.12 | 2.16 | - | 10.93% | 61,421 |
| Jul 20, 2026 | 1.72 | 1.97 | 1.70 | 1.95 | - | 28.58% | 43,795 |
| Jul 17, 2026 | 1.49 | 1.58 | 1.42 | 1.52 | - | -12.22% | 30,961 |
| Jul 16, 2026 | 1.76 | 1.76 | 1.55 | 1.73 | - | -8.73% | 7,715 |
| Jul 15, 2026 | 1.94 | 2.16 | 1.84 | 1.89 | - | -1.10% | 86,981 |
| Jul 14, 2026 | 1.45 | 2.02 | 1.45 | 1.91 | - | 28.15% | 145,724 |