Leverage Shares 3x Long Gold Miners ETP Securities - GDX3.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.55	12.93	12.93	13	12.3	10,596
December 03, 2025	13.05	13.2	13.2	13.7	12.95	6,868
December 02, 2025	13.6	12.35	12.35	13.6	12.1	20,865
December 01, 2025	14.35	13.9	13.9	14.6	13.5	62,323
November 28, 2025	13.4	13.75	13.75	13.9	13.1	48,145
November 27, 2025	12.95	12.75	12.75	13.5	12.55	8,468
November 26, 2025	11.9	12.65	12.65	12.75	11.7	40,891
November 25, 2025	11.45	11.4	11.4	11.55	11.1	7,193
November 24, 2025	9.94	11.1	11.1	11.1	9.9	286,008
November 21, 2025	9.32	9.76	9.76	9.88	9	38,023
November 20, 2025	11.05	10.8	10.8	11.7	10.8	5,011
November 19, 2025	11.2	11.05	11.05	11.85	10.9	44,830
November 18, 2025	9.86	10.65	10.65	11	9.78	51,120
November 17, 2025	11.3	10.95	10.95	11.45	10.75	15,445
November 14, 2025	11.6	11.18	11.18	11.65	9.52	60,761
November 13, 2025	12.8	12.1	12.1	13.4	11.85	66,189
November 12, 2025	11.15	12.45	12.45	12.5	11.1	23,290
November 11, 2025	11.05	10.95	10.95	11.5	10.55	18,319
November 10, 2025	10.5	10.9	10.9	11	10.45	45,868
November 07, 2025	9.26	9.26	9.26	9.48	8.98	4,798
November 06, 2025	9.14	9.33	9.33	9.72	9.1	38,909
November 05, 2025	8.5	8.8	8.8	8.86	8.36	15,232
November 04, 2025	8.96	8.52	8.52	9.6	8.08	23,775
November 03, 2025	9.72	9.06	9.06	9.92	9.06	32,270
October 31, 2025	10	9.47	9.47	10.15	9.24	4,178
October 30, 2025	9.52	9.76	9.76	9.98	9.02	10,103
October 29, 2025	9.66	9.79	9.79	10.2	9.52	67,642
October 28, 2025	8.36	9.08	9.08	9.2	7.8	23,323
October 27, 2025	9.72	8.78	8.78	9.76	8.16	87,377
October 24, 2025	10.15	10.4	10.4	10.65	9.4	26,819
October 23, 2025	10.35	10.55	10.55	10.85	10.05	87,503
October 22, 2025	10.4	9.38	9.38	10.4	8.84	87,546
October 21, 2025	13.5	9.88	9.88	14.57	9.84	119,676
October 20, 2025	13.25	14.3	14.3	14.45	13.25	59,107
October 17, 2025	16.95	13.13	13.13	17.55	12.85	141,386
October 16, 2025	15.15	16.7	16.7	16.75	15	30,795
October 15, 2025	14.4	14.9	14.9	15.2	13.55	36,192
October 14, 2025	13.35	13.85	13.85	14	13	11,456
October 13, 2025	13.1	13.63	13.63	13.75	13.05	14,131
October 10, 2025	12.15	12.38	12.38	12.55	11.75	26,039
October 09, 2025	13.8	12.65	12.65	14.35	12.65	46,032
October 08, 2025	13.6	13.93	13.93	14	13.3	15,901
October 07, 2025	13.7	13.3	13.3	13.95	13.05	18,161
October 06, 2025	13.55	14.08	14.08	14.35	13.35	48,648
October 03, 2025	13.1	13.05	13.05	13.4	12.8	11,586
October 02, 2025	13.25	11.85	11.85	13.65	11.7	37,890
October 01, 2025	12.75	13.05	13.05	13.5	12.6	56,906
September 30, 2025	12.65	12.55	12.55	13.1	11.5	49,574
September 29, 2025	12.65	12.6	12.6	13.05	12.3	42,960
September 26, 2025	11.05	11.8	11.8	11.95	10.95	12,138
September 25, 2025	10.95	10.95	10.95	11.4	10.75	16,634
September 24, 2025	12.1	11.25	11.25	12.1	11.15	10,345
September 23, 2025	11.9	12	12	12.35	11.65	24,361
September 22, 2025	11.4	11.45	11.45	11.8	11.1	28,433
September 19, 2025	9.38	10.55	10.55	10.7	9.34	29,759
September 18, 2025	9.22	9.05	9.05	9.66	8.84	10,484
September 17, 2025	9.3	9.58	9.58	9.66	9	68,638
September 16, 2025	10.6	9.5	9.5	10.6	9.4	23,583
September 15, 2025	9.7	10.15	10.15	10.25	9.6	3,962
September 12, 2025	10.15	9.77	9.77	10.3	9.68	13,553

Leverage Shares 3x Long Gold Miners ETP Securities (GDX3.L) LSE