ASX:GDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 23, 2026	119.83	119.98	116.50	116.55	97.74	-2.50%	28,235
Jun 22, 2026	118.17	121.30	118.02	119.54	100.25	0.86%	40,716
Jun 19, 2026	121.45	121.45	118.00	118.52	99.39	-6.34%	62,641
Jun 18, 2026	126.02	127.67	125.89	126.54	106.12	-0.37%	45,695
Jun 17, 2026	126.54	127.52	126.02	127.01	106.51	2.21%	47,812
Jun 16, 2026	123.50	124.92	123.50	124.26	104.21	2.68%	46,977
Jun 15, 2026	118.08	122.46	118.08	121.02	101.49	7.17%	80,897
Jun 12, 2026	113.45	114.70	112.76	112.92	94.70	3.60%	92,195
Jun 11, 2026	108.08	109.51	106.93	109.00	91.41	-1.93%	66,042
Jun 10, 2026	112.86	113.00	110.25	111.15	93.21	-3.89%	85,141
Jun 9, 2026	115.95	115.95	114.06	115.65	96.99	-5.57%	66,660
Jun 5, 2026	123.21	123.77	122.32	122.47	102.70	-0.40%	27,521
Jun 4, 2026	123.59	123.59	122.40	122.96	103.12	-1.77%	21,686
Jun 3, 2026	125.90	126.15	125.08	125.18	104.98	-0.89%	33,675
Jun 2, 2026	125.00	126.75	123.98	126.31	105.92	0.10%	29,260
Jun 1, 2026	126.69	127.75	126.18	126.18	105.82	0.60%	53,844
May 29, 2026	125.11	125.68	124.77	125.43	105.19	3.64%	34,351
May 28, 2026	124.00	124.00	120.36	121.02	101.49	-4.34%	73,072
May 27, 2026	127.00	127.84	126.47	126.51	106.09	1.57%	23,772
May 26, 2026	126.27	126.27	124.39	124.56	104.46	-1.06%	27,088
May 25, 2026	124.73	126.00	124.72	125.89	105.57	1.47%	51,692
May 22, 2026	123.52	124.31	123.50	124.07	104.05	0.62%	24,522
May 21, 2026	123.61	124.94	123.30	123.30	103.40	2.45%	84,920
May 20, 2026	122.46	122.50	119.98	120.35	100.93	-3.72%	234,515
May 19, 2026	125.96	126.68	124.60	125.00	104.83	-0.16%	42,571