VanEck Gold Miners ETF (ASX:GDX)
Australia · Delayed Price · Currency is AUD 125.24
-0.77 (-0.61%)
At close: Mar 27, 2026
ASX:GDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 124.00 | 125.87 | 123.90 | 125.24 | 125.24 | -0.61% | 40,444 |
| Mar 26, 2026 | 128.00 | 128.18 | 126.01 | 126.01 | 126.01 | -2.19% | 38,429 |
| Mar 25, 2026 | 124.91 | 133.65 | 122.04 | 128.83 | 128.83 | 7.99% | 129,150 |
| Mar 24, 2026 | 120.20 | 122.98 | 118.35 | 119.30 | 119.30 | 4.65% | 97,639 |
| Mar 23, 2026 | 117.50 | 117.50 | 112.88 | 114.00 | 114.00 | -7.51% | 169,384 |
| Mar 20, 2026 | 122.00 | 123.75 | 119.02 | 123.25 | 123.25 | -3.51% | 111,048 |
| Mar 19, 2026 | 129.95 | 129.99 | 126.15 | 127.73 | 127.73 | -5.60% | 177,794 |
| Mar 18, 2026 | 136.30 | 136.44 | 135.27 | 135.31 | 135.31 | -1.91% | 63,190 |
| Mar 17, 2026 | 136.50 | 137.97 | 135.76 | 137.95 | 137.95 | 1.18% | 35,605 |
| Mar 16, 2026 | 138.19 | 138.19 | 134.93 | 136.34 | 136.34 | -5.30% | 88,379 |
| Mar 13, 2026 | 144.35 | 145.20 | 143.40 | 143.97 | 143.97 | 0.33% | 72,381 |
| Mar 12, 2026 | 144.50 | 145.25 | 143.30 | 143.50 | 143.50 | -3.15% | 36,900 |
| Mar 11, 2026 | 149.13 | 149.75 | 148.16 | 148.16 | 148.16 | 0.01% | 38,926 |
| Mar 10, 2026 | 147.85 | 149.35 | 147.18 | 148.15 | 148.15 | 2.80% | 49,500 |
| Mar 9, 2026 | 147.77 | 147.77 | 142.22 | 144.12 | 144.12 | -3.28% | 108,816 |
| Mar 6, 2026 | 148.97 | 149.99 | 147.50 | 149.00 | 149.00 | -3.70% | 69,704 |
| Mar 5, 2026 | 154.40 | 155.35 | 153.60 | 154.73 | 154.73 | -0.76% | 37,958 |
| Mar 4, 2026 | 155.00 | 158.02 | 150.10 | 155.92 | 155.92 | -5.98% | 102,587 |
| Mar 3, 2026 | 167.60 | 167.60 | 165.39 | 165.84 | 165.84 | -2.51% | 40,437 |
| Mar 2, 2026 | 168.00 | 175.00 | 168.00 | 170.11 | 170.11 | 4.85% | 83,994 |
| Feb 27, 2026 | 161.40 | 164.34 | 161.40 | 162.24 | 162.24 | 1.17% | 30,428 |
| Feb 26, 2026 | 160.27 | 161.09 | 159.48 | 160.37 | 160.37 | 0.06% | 38,870 |
| Feb 25, 2026 | 158.69 | 161.15 | 158.69 | 160.27 | 160.27 | 2.60% | 48,015 |
| Feb 24, 2026 | 158.40 | 160.00 | 156.21 | 156.21 | 156.21 | 0.32% | 71,759 |
| Feb 23, 2026 | 153.00 | 156.87 | 153.00 | 155.71 | 155.71 | 3.35% | 73,262 |
| Feb 20, 2026 | 150.07 | 151.11 | 149.52 | 150.67 | 150.67 | 1.17% | 55,794 |
| Feb 19, 2026 | 149.29 | 149.79 | 148.10 | 148.93 | 148.93 | 1.49% | 29,091 |
| Feb 18, 2026 | 144.50 | 147.44 | 144.08 | 146.75 | 146.75 | 0.06% | 33,000 |
| Feb 17, 2026 | 147.85 | 148.93 | 146.02 | 146.66 | 146.66 | -0.57% | 58,167 |
| Feb 16, 2026 | 148.85 | 150.03 | 147.47 | 147.50 | 147.50 | 2.06% | 71,666 |
| Feb 13, 2026 | 143.79 | 145.22 | 141.98 | 144.52 | 144.52 | -4.22% | 75,292 |
| Feb 12, 2026 | 150.25 | 153.00 | 150.13 | 150.89 | 150.89 | 0.75% | 26,220 |
| Feb 11, 2026 | 148.20 | 150.46 | 148.20 | 149.76 | 149.76 | 2.67% | 60,297 |
| Feb 10, 2026 | 146.58 | 147.78 | 145.35 | 145.86 | 145.86 | 1.59% | 59,311 |
| Feb 9, 2026 | 140.80 | 144.04 | 140.80 | 143.58 | 143.58 | 5.74% | 90,414 |
| Feb 6, 2026 | 135.95 | 136.67 | 130.24 | 135.78 | 135.78 | -3.70% | 177,838 |
| Feb 5, 2026 | 146.00 | 147.49 | 139.00 | 141.00 | 141.00 | -4.55% | 86,577 |
| Feb 4, 2026 | 145.03 | 147.87 | 143.20 | 147.72 | 147.72 | 3.40% | 140,040 |
| Feb 3, 2026 | 137.35 | 145.00 | 137.35 | 142.86 | 142.86 | 6.60% | 108,300 |
| Feb 2, 2026 | 143.40 | 143.40 | 131.22 | 134.01 | 134.01 | -11.51% | 250,486 |
| Jan 30, 2026 | 163.00 | 163.00 | 149.01 | 151.44 | 151.44 | -8.74% | 171,873 |
| Jan 29, 2026 | 164.69 | 169.99 | 163.00 | 165.95 | 165.95 | 1.81% | 137,559 |
| Jan 28, 2026 | 160.15 | 163.00 | 158.42 | 163.00 | 163.00 | 2.45% | 98,329 |
| Jan 27, 2026 | 158.65 | 160.36 | 156.94 | 159.10 | 159.10 | 0.86% | 104,174 |
| Jan 23, 2026 | 155.85 | 158.35 | 155.85 | 157.75 | 157.75 | 4.74% | 64,482 |
| Jan 22, 2026 | 154.10 | 155.34 | 149.70 | 150.61 | 150.61 | -5.87% | 108,997 |
| Jan 21, 2026 | 154.00 | 160.00 | 154.00 | 160.00 | 160.00 | 5.47% | 74,196 |
| Jan 20, 2026 | 151.97 | 152.40 | 150.50 | 151.70 | 151.70 | 0.68% | 62,382 |
| Jan 19, 2026 | 147.55 | 152.64 | 147.50 | 150.67 | 150.67 | 2.29% | 88,094 |
| Jan 16, 2026 | 147.13 | 148.27 | 146.68 | 147.29 | 147.29 | 1.39% | 36,700 |