Skip to main content
logo
VanEck Gold Miners ETF (ASX:GDX)
Australia flag Australia · Delayed Price · Currency is AUD
124.18
+1.65 (1.35%)
At close: Dec 5, 2025

ASX:GDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025123.34124.20123.30124.18124.181.35%32,417
Dec 4, 2025123.68123.98122.33122.53122.53-2.09%21,528
Dec 3, 2025124.74125.28124.09125.14125.14-0.52%46,687
Dec 2, 2025127.30127.50125.14125.79125.79-1.74%58,266
Dec 1, 2025128.00128.72126.00128.02128.021.60%68,955
Nov 28, 2025123.96126.99123.96126.00126.001.65%48,408
Nov 27, 2025124.44124.94123.07123.96123.962.29%45,962
Nov 26, 2025120.70121.39120.01121.18121.180.27%30,032
Nov 25, 2025118.84121.14118.35120.85120.856.74%71,230
Nov 24, 2025113.98114.74113.22113.22113.220.36%46,653
Nov 21, 2025114.72114.78112.51112.81112.81-4.75%39,561
Nov 20, 2025118.68120.65118.00118.43118.430.75%62,564
Nov 19, 2025116.55117.70116.55117.55117.552.75%33,365
Nov 18, 2025116.79117.00114.16114.40114.40-2.46%50,219
Nov 17, 2025117.79118.60116.85117.28117.28-2.19%38,768
Nov 14, 2025119.49120.40118.88119.90119.90-1.91%39,105
Nov 13, 2025120.98122.44120.83122.24122.244.39%45,368
Nov 12, 2025119.00119.00116.94117.10117.10-0.41%34,160
Nov 11, 2025116.50118.28116.50117.58117.583.46%135,399
Nov 10, 2025111.40114.09111.40113.65113.652.95%44,736
Nov 7, 2025109.83110.88109.39110.39110.391.01%24,374
Nov 6, 2025108.66109.29108.16109.29109.292.47%32,209
Nov 5, 2025105.83106.99105.06106.66106.66-1.45%52,360
Nov 4, 2025109.48109.48108.17108.23108.23-1.33%28,612
Nov 3, 2025110.00110.20108.19109.69109.69-0.84%36,660
Oct 31, 2025111.19112.04110.25110.62110.621.60%42,842
Oct 30, 2025107.10109.28107.00108.88108.881.57%70,025
Oct 29, 2025106.06108.33106.05107.20107.201.50%142,457
Oct 28, 2025107.70107.70104.00105.62105.62-4.59%112,731
Oct 27, 2025112.00112.00110.12110.70110.70-1.65%101,416
Oct 24, 2025113.21113.58112.39112.56112.560.52%68,584
Oct 23, 2025111.70112.49111.44111.98111.98-0.20%157,645
Oct 22, 2025113.20113.20108.00112.20112.20-8.11%213,306
Oct 21, 2025123.90123.90122.00122.10122.10-0.12%83,058
Oct 20, 2025128.00128.00120.00122.25122.25-6.99%131,064
Oct 17, 2025130.00132.76128.10131.44131.444.07%160,240
Oct 16, 2025124.12126.75124.12126.30126.303.02%157,195
Oct 15, 2025122.20122.90120.90122.60122.60-1.61%109,045
Oct 14, 2025120.00124.60120.00124.60124.605.30%99,698
Oct 13, 2025116.72118.73116.72118.33118.333.22%232,502
Oct 10, 2025117.62117.62114.12114.64114.64-4.13%90,185
Oct 9, 2025119.16119.74118.19119.58119.580.13%76,683
Oct 8, 2025118.35119.50117.64119.42119.420.05%87,231
Oct 7, 2025118.99119.63118.66119.36119.36-0.09%45,524
Oct 6, 2025117.40119.47117.33119.47119.472.43%31,119
Oct 3, 2025117.06117.07115.87116.64116.64-0.54%60,843
Oct 2, 2025116.35117.33116.30117.27117.271.39%47,031
Oct 1, 2025115.60116.19115.23115.66115.66-0.16%53,088
Sep 30, 2025115.99116.36115.15115.85115.85-0.34%65,809
Sep 29, 2025113.61116.29113.61116.24116.243.69%65,960