ASX:GDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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