ASX:GDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	118.56	119.34	118.50	118.80	-	-0.15%	21,475
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
Jul 15, 2026	93.30	93.30	91.55	91.57	91.57	-1.33%	43,287
Jul 14, 2026	91.72	92.89	90.92	92.80	92.80	0.68%	42,728
Jul 13, 2026	94.20	94.20	92.12	92.17	92.17	-2.19%	41,404
Jul 10, 2026	94.50	94.50	93.78	94.23	94.23	2.76%	34,362
Jul 9, 2026	91.81	91.99	90.78	91.70	91.70	-3.11%	57,248
Jul 8, 2026	94.73	94.84	93.66	94.64	94.64	-1.70%	45,041
Jul 7, 2026	98.13	98.13	96.17	96.28	96.28	-3.72%	54,434
Jul 6, 2026	101.10	102.80	100.00	100.00	100.00	-0.54%	72,340
Jul 3, 2026	98.50	101.48	98.00	100.54	100.54	4.78%	117,322
Jul 2, 2026	94.00	96.17	93.88	95.95	95.95	2.64%	89,214
Jul 1, 2026	96.24	96.24	92.79	93.48	93.48	-	113,394
Jun 30, 2026	114.30	114.30	110.80	111.47	93.48	-2.30%	137,316
Jun 29, 2026	114.68	115.00	113.71	114.10	95.69	1.65%	69,075
Jun 26, 2026	112.41	112.99	111.01	112.25	94.13	1.24%	75,389
Jun 25, 2026	112.42	112.49	110.06	110.88	92.99	-3.18%	69,286
Jun 24, 2026	116.00	116.00	113.85	114.52	96.04	-1.74%	43,106