ASX:GDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	126.69	127.75	126.18	126.18	126.18	0.60%	53,844
May 29, 2026	125.11	125.68	124.77	125.43	125.43	3.64%	34,351
May 28, 2026	124.00	124.00	120.36	121.02	121.02	-4.34%	73,072
May 27, 2026	127.00	127.84	126.47	126.51	126.51	1.57%	23,772
May 26, 2026	126.27	126.27	124.39	124.56	124.56	-1.06%	27,088
May 25, 2026	124.73	126.00	124.72	125.89	125.89	1.47%	51,692
May 22, 2026	123.52	124.31	123.50	124.07	124.07	0.62%	24,522
May 21, 2026	123.61	124.94	123.30	123.30	123.30	2.45%	84,920
May 20, 2026	122.46	122.50	119.98	120.35	120.35	-3.72%	234,515
May 19, 2026	125.96	126.68	124.60	125.00	125.00	-0.16%	42,571
May 18, 2026	126.85	126.85	124.40	125.20	125.20	-4.43%	63,767
May 15, 2026	133.85	134.16	130.90	131.00	131.00	-3.67%	32,459
May 14, 2026	137.52	138.49	135.60	135.99	135.99	-0.83%	19,442
May 13, 2026	138.02	138.47	137.00	137.13	137.13	-0.37%	14,748
May 12, 2026	137.56	139.40	137.35	137.64	137.64	3.94%	132,632
May 11, 2026	132.71	133.99	131.52	132.42	132.42	0.17%	55,359
May 8, 2026	131.95	132.61	131.04	132.20	132.20	0.05%	23,849
May 7, 2026	132.00	133.99	131.32	132.14	132.14	5.04%	40,141
May 6, 2026	124.47	125.89	123.75	125.80	125.80	1.04%	34,295
May 5, 2026	123.84	124.95	123.27	124.51	124.51	0.22%	35,560
May 4, 2026	125.15	125.29	124.24	124.24	124.24	-1.40%	22,516
May 1, 2026	126.42	127.00	126.00	126.00	126.00	1.02%	40,430
Apr 30, 2026	125.13	126.03	124.10	124.73	124.73	-2.21%	38,900
Apr 29, 2026	127.35	128.02	126.00	127.55	127.55	-2.48%	33,046
Apr 28, 2026	133.16	133.16	130.55	130.80	130.80	-2.73%	33,413
Apr 27, 2026	133.70	135.43	133.69	134.47	134.47	1.25%	30,412
Apr 24, 2026	133.51	133.94	132.11	132.81	132.81	-1.12%	48,547
Apr 23, 2026	135.95	136.61	134.06	134.31	134.31	-2.28%	40,972
Apr 22, 2026	136.85	137.50	135.26	137.44	137.44	-2.46%	38,263
Apr 21, 2026	142.00	142.17	140.81	140.90	140.90	-0.30%	16,980
Apr 20, 2026	139.29	142.28	139.29	141.33	141.33	1.49%	31,366
Apr 17, 2026	140.15	140.38	138.45	139.25	139.25	-0.81%	36,717
Apr 16, 2026	141.19	141.51	140.02	140.39	140.39	-2.49%	74,718
Apr 15, 2026	144.84	145.69	143.34	143.98	143.98	0.65%	80,284
Apr 14, 2026	141.07	143.62	141.07	143.05	143.05	1.40%	27,412
Apr 13, 2026	141.34	142.00	140.07	141.08	141.08	-0.51%	50,657
Apr 10, 2026	142.32	142.75	141.00	141.81	141.81	-0.15%	82,069
Apr 9, 2026	142.68	143.08	140.93	142.02	142.02	-2.58%	65,877
Apr 8, 2026	143.00	145.78	143.00	145.78	145.78	5.76%	148,199
Apr 7, 2026	138.00	139.47	137.83	137.84	137.84	0.71%	32,924
Apr 2, 2026	140.64	143.94	136.87	136.87	136.87	-	134,209
Apr 1, 2026	135.25	137.75	135.25	136.87	136.87	4.26%	59,291
Mar 31, 2026	128.84	132.30	127.50	131.28	131.28	2.36%	98,225
Mar 30, 2026	125.98	128.87	125.51	128.25	128.25	2.40%	39,023
Mar 27, 2026	124.00	125.87	123.90	125.24	125.24	-0.61%	40,444
Mar 26, 2026	128.00	128.18	126.01	126.01	126.01	-2.19%	38,429
Mar 25, 2026	124.91	133.65	122.04	128.83	128.83	7.99%	129,150
Mar 24, 2026	120.20	122.98	118.35	119.30	119.30	4.65%	97,639
Mar 23, 2026	117.50	117.50	112.88	114.00	114.00	-7.51%	169,384
Mar 20, 2026	122.00	123.75	119.02	123.25	123.25	-3.51%	111,048