ASX:GDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	148.09	148.09	145.00	145.27	145.27	-2.37%	152,990
Jan 14, 2026	146.06	148.79	146.06	148.79	148.79	2.69%	40,641
Jan 13, 2026	145.00	145.99	143.73	144.89	144.89	1.46%	35,795
Jan 12, 2026	139.58	144.28	139.40	142.80	142.80	3.70%	88,198
Jan 9, 2026	137.50	138.48	136.88	137.70	137.70	1.02%	21,569
Jan 8, 2026	137.06	137.78	136.25	136.31	136.31	-0.35%	20,106
Jan 7, 2026	137.79	139.00	136.64	136.79	136.79	1.41%	42,223
Jan 6, 2026	134.36	135.00	133.25	134.89	134.89	1.37%	33,306
Jan 5, 2026	131.00	133.87	130.11	133.07	133.07	0.51%	37,236
Jan 2, 2026	131.85	132.86	131.10	132.40	132.40	0.15%	18,786
Dec 31, 2025	131.70	132.99	131.14	132.20	132.20	0.85%	22,009
Dec 30, 2025	130.10	132.97	129.31	131.08	131.08	-3.70%	43,210
Dec 29, 2025	137.00	139.00	134.92	136.12	136.12	0.05%	110,155
Dec 24, 2025	137.57	137.69	135.81	136.05	136.05	-1.84%	45,083
Dec 23, 2025	137.68	139.20	137.48	138.60	138.60	1.54%	55,233
Dec 22, 2025	132.75	136.50	132.18	136.50	136.50	5.03%	96,806
Dec 19, 2025	130.01	130.90	129.33	129.96	129.96	-0.26%	41,768
Dec 18, 2025	130.63	130.79	129.87	130.30	130.30	-0.03%	49,391
Dec 17, 2025	128.23	130.40	128.01	130.34	130.34	2.12%	32,698
Dec 16, 2025	130.00	130.18	127.32	127.63	127.63	-2.07%	54,832
Dec 15, 2025	130.00	130.80	128.87	130.33	130.33	0.25%	47,123
Dec 12, 2025	129.28	130.98	128.51	130.01	130.01	4.19%	35,007
Dec 11, 2025	125.00	126.58	124.67	124.78	124.78	0.58%	88,811
Dec 10, 2025	123.19	124.33	123.19	124.06	124.06	3.72%	63,294
Dec 9, 2025	121.98	121.98	119.61	119.61	119.61	-2.69%	32,860
Dec 8, 2025	123.30	123.30	122.40	122.92	122.92	-1.02%	22,210
Dec 5, 2025	123.34	124.20	123.30	124.18	124.18	1.35%	32,417
Dec 4, 2025	123.68	123.98	122.33	122.53	122.53	-2.09%	21,528
Dec 3, 2025	124.74	125.28	124.09	125.14	125.14	-0.52%	46,687
Dec 2, 2025	127.30	127.50	125.14	125.79	125.79	-1.74%	58,266
Dec 1, 2025	128.00	128.72	126.00	128.02	128.02	1.60%	68,955
Nov 28, 2025	123.96	126.99	123.96	126.00	126.00	1.65%	48,408
Nov 27, 2025	124.44	124.94	123.07	123.96	123.96	2.29%	45,962
Nov 26, 2025	120.70	121.39	120.01	121.18	121.18	0.27%	30,032
Nov 25, 2025	118.84	121.14	118.35	120.85	120.85	6.74%	71,230
Nov 24, 2025	113.98	114.74	113.22	113.22	113.22	0.36%	46,653
Nov 21, 2025	114.72	114.78	112.51	112.81	112.81	-4.75%	39,561
Nov 20, 2025	118.68	120.65	118.00	118.43	118.43	0.75%	62,564
Nov 19, 2025	116.55	117.70	116.55	117.55	117.55	2.75%	33,365
Nov 18, 2025	116.79	117.00	114.16	114.40	114.40	-2.46%	50,219
Nov 17, 2025	117.79	118.60	116.85	117.28	117.28	-2.19%	38,768
Nov 14, 2025	119.49	120.40	118.88	119.90	119.90	-1.91%	39,105
Nov 13, 2025	120.98	122.44	120.83	122.24	122.24	4.39%	45,368