VanEck Gold Miners ETF (ASX:GDX)
Australia · Delayed Price · Currency is AUD 118.31
+4.46 (3.92%)
Sep 23, 2026, 1:59 PM AEST
ASX:GDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 117.27 | 118.96 | 117.27 | 117.92 | - | 3.57% | 51,841 |
| Sep 22, 2026 | 115.70 | 115.84 | 113.82 | 113.85 | 113.85 | -1.34% | 50,566 |
| Sep 21, 2026 | 117.58 | 117.58 | 115.35 | 115.40 | 115.40 | -1.85% | 44,681 |
| Sep 18, 2026 | 115.55 | 117.58 | 115.55 | 117.58 | 117.58 | 3.26% | 48,171 |
| Sep 17, 2026 | 114.58 | 114.87 | 112.73 | 113.87 | 113.87 | -1.21% | 56,596 |
| Sep 16, 2026 | 113.15 | 115.71 | 113.02 | 115.27 | 115.27 | 1.29% | 36,501 |
| Sep 15, 2026 | 114.55 | 115.43 | 113.75 | 113.80 | 113.80 | -2.04% | 34,638 |
| Sep 14, 2026 | 117.50 | 117.50 | 115.85 | 116.17 | 116.17 | -1.04% | 45,452 |
| Sep 11, 2026 | 116.00 | 117.39 | 114.96 | 117.39 | 117.39 | -2.14% | 58,499 |
| Sep 10, 2026 | 119.40 | 120.23 | 118.92 | 119.96 | 119.96 | 0.38% | 43,405 |
| Sep 9, 2026 | 118.00 | 119.51 | 117.44 | 119.51 | 119.51 | 0.56% | 37,892 |
| Sep 8, 2026 | 117.60 | 120.05 | 117.60 | 118.85 | 118.85 | 1.15% | 49,759 |
| Sep 7, 2026 | 119.70 | 119.70 | 117.50 | 117.50 | 117.50 | -2.87% | 46,615 |
| Sep 4, 2026 | 121.40 | 122.00 | 120.53 | 120.97 | 120.97 | 1.39% | 72,399 |
| Sep 3, 2026 | 117.05 | 119.54 | 117.05 | 119.31 | 119.31 | 4.04% | 66,108 |
| Sep 2, 2026 | 115.31 | 115.31 | 113.07 | 114.68 | 114.68 | -3.43% | 73,790 |
| Sep 1, 2026 | 118.56 | 119.42 | 118.24 | 118.75 | 118.75 | -0.19% | 52,327 |
| Aug 31, 2026 | 121.16 | 121.16 | 117.80 | 118.98 | 118.98 | -3.58% | 118,108 |
| Aug 28, 2026 | 123.39 | 124.37 | 123.29 | 123.40 | 123.40 | 0.21% | 80,036 |
| Aug 27, 2026 | 125.65 | 125.65 | 123.00 | 123.14 | 123.14 | -2.84% | 62,601 |
| Aug 26, 2026 | 126.90 | 127.60 | 126.12 | 126.74 | 126.74 | 1.88% | 67,470 |
| Aug 25, 2026 | 125.57 | 126.75 | 123.83 | 124.40 | 124.40 | -0.54% | 81,578 |
| Aug 24, 2026 | 124.95 | 125.60 | 123.84 | 125.08 | 125.08 | 2.02% | 161,705 |
| Aug 21, 2026 | 120.59 | 122.69 | 120.55 | 122.60 | 122.60 | 3.93% | 104,546 |
| Aug 20, 2026 | 118.00 | 118.99 | 117.72 | 117.96 | 117.96 | 8.25% | 125,178 |
| Aug 19, 2026 | 109.75 | 110.50 | 108.50 | 108.97 | 108.97 | -1.60% | 54,720 |
| Aug 18, 2026 | 112.00 | 112.37 | 110.50 | 110.74 | 110.74 | -0.31% | 44,171 |
| Aug 17, 2026 | 109.56 | 111.31 | 109.56 | 111.08 | 111.08 | 2.95% | 65,279 |
| Aug 14, 2026 | 109.50 | 109.50 | 107.07 | 107.90 | 107.90 | -1.91% | 89,652 |
| Aug 13, 2026 | 111.24 | 112.44 | 110.00 | 110.00 | 110.00 | -0.68% | 99,675 |
| Aug 12, 2026 | 110.00 | 111.66 | 110.00 | 110.75 | 110.75 | 0.68% | 69,310 |
| Aug 11, 2026 | 111.22 | 112.98 | 110.00 | 110.00 | 110.00 | -0.20% | 116,730 |
| Aug 10, 2026 | 109.00 | 110.49 | 108.67 | 110.22 | 110.22 | 5.02% | 121,707 |
| Aug 7, 2026 | 103.85 | 104.99 | 103.20 | 104.95 | 104.95 | 1.21% | 104,615 |
| Aug 6, 2026 | 105.48 | 105.48 | 102.92 | 103.70 | 103.70 | 5.35% | 257,964 |
| Aug 5, 2026 | 95.61 | 99.21 | 95.45 | 98.43 | 98.43 | 4.55% | 172,220 |
| Aug 4, 2026 | 93.95 | 94.39 | 93.39 | 94.15 | 94.15 | 1.70% | 73,510 |
| Aug 3, 2026 | 92.50 | 92.89 | 91.76 | 92.58 | 92.58 | -0.88% | 87,313 |
| Jul 31, 2026 | 94.34 | 95.63 | 93.40 | 93.40 | 93.40 | 1.97% | 57,398 |
| Jul 30, 2026 | 93.50 | 94.99 | 91.60 | 91.60 | 91.60 | -1.39% | 69,948 |
| Jul 29, 2026 | 92.68 | 93.04 | 92.00 | 92.89 | 92.89 | 0.03% | 187,249 |
| Jul 28, 2026 | 95.00 | 95.19 | 92.36 | 92.86 | 92.86 | -2.56% | 97,972 |
| Jul 27, 2026 | 94.20 | 95.55 | 94.20 | 95.30 | 95.30 | 3.95% | 73,346 |
| Jul 24, 2026 | 93.72 | 93.72 | 91.68 | 91.68 | 91.68 | -3.19% | 56,204 |
| Jul 23, 2026 | 96.00 | 96.00 | 94.43 | 94.70 | 94.70 | 0.74% | 59,418 |
| Jul 22, 2026 | 92.00 | 95.00 | 92.00 | 94.00 | 94.00 | 4.44% | 90,847 |
| Jul 21, 2026 | 87.50 | 90.00 | 87.25 | 90.00 | 90.00 | 2.27% | 72,852 |
| Jul 20, 2026 | 87.79 | 88.59 | 87.13 | 88.00 | 88.00 | 0.16% | 42,726 |
| Jul 17, 2026 | 89.00 | 89.44 | 87.66 | 87.86 | 87.86 | -3.37% | 77,548 |
| Jul 16, 2026 | 91.58 | 91.58 | 90.73 | 90.92 | 90.92 | -0.71% | 46,416 |