ASX:GDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	100.00	100.73	98.42	99.00	99.00	-2.32%	43,916
Oct 29, 2026	102.32	102.55	101.09	101.35	101.35	0.21%	31,076
Oct 28, 2026	100.97	102.80	100.96	101.14	101.14	1.90%	47,524
Oct 27, 2026	99.21	99.75	99.00	99.25	99.25	0.16%	34,760
Oct 26, 2026	99.00	99.11	97.90	99.09	99.09	-0.09%	57,941
Oct 23, 2026	102.21	102.21	98.50	99.18	99.18	-4.76%	73,065
Oct 22, 2026	106.00	106.00	104.11	104.14	104.14	-1.38%	50,545
Oct 21, 2026	106.35	106.49	105.40	105.60	105.60	-1.32%	22,894
Oct 20, 2026	108.00	108.00	105.86	107.01	107.01	-1.89%	140,899
Oct 19, 2026	108.75	109.23	108.32	109.07	109.07	1.08%	31,294
Oct 16, 2026	107.60	108.09	106.96	107.90	107.90	3.15%	55,104
Oct 15, 2026	106.30	106.30	103.24	104.60	104.60	-2.82%	60,059
Oct 14, 2026	108.35	108.35	106.98	107.64	107.64	-2.34%	35,772
Oct 13, 2026	109.30	110.22	108.33	110.22	110.22	0.20%	33,367
Oct 12, 2026	110.28	111.14	110.00	110.00	110.00	0.44%	45,472
Oct 9, 2026	108.25	109.52	107.72	109.52	109.52	2.68%	41,071
Oct 8, 2026	106.64	107.06	105.99	106.66	106.66	-1.33%	44,599
Oct 7, 2026	108.68	109.60	108.10	108.10	108.10	0.22%	37,244
Oct 6, 2026	108.00	108.64	107.50	107.86	107.86	-0.36%	24,128
Oct 5, 2026	109.00	109.62	108.24	108.25	108.25	-0.73%	29,299
Oct 2, 2026	108.80	109.05	107.30	109.05	109.05	-0.94%	42,944
Oct 1, 2026	109.00	110.58	108.87	110.09	110.09	0.08%	45,785
Sep 30, 2026	109.90	110.90	109.90	110.00	110.00	0.53%	44,275
Sep 29, 2026	108.55	109.59	108.19	109.42	109.42	-0.53%	48,642
Sep 28, 2026	113.25	113.64	109.94	110.00	110.00	-2.87%	91,211
Sep 25, 2026	114.00	114.27	113.13	113.25	113.25	-1.16%	42,520
Sep 24, 2026	114.80	115.77	114.49	114.58	114.58	-2.88%	45,299
Sep 23, 2026	117.27	118.96	117.27	117.98	117.98	3.63%	58,255
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