CoinShares Bitcoin Mining ETF (WGMI)

WGMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	46.69	46.69	44.82	45.53	45.53	-3.72%	513,812
Dec 4, 2025	44.94	47.62	44.44	47.29	47.29	4.00%	547,611
Dec 3, 2025	43.81	45.58	42.89	45.47	45.47	4.10%	406,252
Dec 2, 2025	47.55	48.00	43.57	43.68	43.68	-7.58%	604,951
Dec 1, 2025	45.58	47.90	45.28	47.26	47.26	-2.42%	657,398
Nov 28, 2025	47.63	49.22	47.44	48.43	48.43	5.01%	541,452
Nov 26, 2025	44.97	46.81	43.40	46.12	46.12	5.66%	705,517
Nov 25, 2025	42.06	43.97	40.37	43.65	43.65	1.23%	675,124
Nov 24, 2025	39.00	43.24	39.00	43.12	43.12	13.35%	883,436
Nov 21, 2025	38.02	39.15	35.70	38.04	38.04	-1.86%	1,231,725
Nov 20, 2025	43.70	45.45	38.71	38.76	38.76	-4.06%	1,301,532
Nov 19, 2025	42.02	43.73	39.82	40.40	40.40	-3.42%	726,420
Nov 18, 2025	40.27	43.00	39.78	41.83	41.83	2.22%	994,118
Nov 17, 2025	40.15	42.31	39.63	40.92	40.92	0.94%	901,364
Nov 14, 2025	39.48	43.17	38.82	40.54	40.54	-3.41%	879,916
Nov 13, 2025	45.26	46.13	41.60	41.97	41.97	-12.07%	1,704,589
Nov 12, 2025	50.97	51.09	46.75	47.73	47.73	-4.64%	1,606,339
Nov 11, 2025	52.20	52.34	49.31	50.05	50.05	-6.59%	852,406
Nov 10, 2025	57.99	58.65	53.51	53.58	53.58	-2.74%	763,405
Nov 7, 2025	54.19	55.81	51.42	55.09	55.09	-2.58%	1,218,572
Nov 6, 2025	61.62	61.62	56.31	56.55	56.55	-9.05%	838,821
Nov 5, 2025	59.82	62.85	59.05	62.18	62.18	6.40%	826,691
Nov 4, 2025	57.65	62.89	56.30	58.44	58.44	-4.91%	1,185,051
Nov 3, 2025	63.47	65.13	59.08	61.46	61.46	7.09%	968,009
Oct 31, 2025	58.89	59.49	56.09	57.39	57.39	1.20%	409,032
Oct 30, 2025	56.38	58.86	55.68	56.71	56.71	-3.31%	406,122
Oct 29, 2025	59.80	60.79	56.76	58.65	58.65	-1.40%	789,610
Oct 28, 2025	60.73	63.41	59.27	59.48	59.48	-2.24%	919,953
Oct 27, 2025	61.30	61.62	59.28	60.84	60.84	2.03%	875,692
Oct 24, 2025	57.16	59.71	56.51	59.63	59.63	10.39%	907,355
Oct 23, 2025	51.82	55.05	51.42	54.02	54.02	5.26%	918,268
Oct 22, 2025	53.91	56.53	48.77	51.32	51.32	-8.37%	1,953,261
Oct 21, 2025	58.78	58.92	54.99	56.01	56.01	-6.29%	729,188
Oct 20, 2025	61.73	62.82	59.31	59.77	59.77	2.64%	837,927
Oct 17, 2025	55.78	58.32	54.85	58.23	58.23	-1.85%	1,055,389
Oct 16, 2025	65.79	65.79	59.03	59.33	59.33	-9.97%	1,423,001
Oct 15, 2025	66.56	67.89	62.81	65.90	65.90	3.31%	1,254,609
Oct 14, 2025	58.99	65.87	56.35	63.79	63.79	4.81%	1,370,907
Oct 13, 2025	58.50	61.40	56.62	60.86	60.86	9.97%	1,073,816
Oct 10, 2025	60.65	63.79	54.59	55.34	55.34	-3.87%	2,200,410
Oct 9, 2025	56.55	57.85	54.97	57.57	57.57	3.95%	559,804
Oct 8, 2025	53.65	56.13	52.43	55.38	55.38	3.75%	709,705
Oct 7, 2025	53.99	54.00	49.93	53.38	53.38	2.08%	964,965
Oct 6, 2025	50.76	52.41	50.17	52.29	52.29	8.51%	881,873
Oct 3, 2025	47.37	50.11	46.81	48.19	48.19	3.66%	643,975
Oct 2, 2025	46.28	47.18	45.26	46.49	46.49	3.15%	905,281
Oct 1, 2025	44.82	45.90	44.10	45.07	45.07	1.88%	548,015
Sep 30, 2025	44.10	44.60	43.30	44.24	44.24	0.07%	256,372
Sep 29, 2025	41.83	44.24	41.63	44.21	44.21	8.86%	1,134,903
Sep 26, 2025	41.45	41.52	39.21	40.61	40.61	-3.68%	685,002

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.