VanEck Gold Miners ETF (ASX:GDX)
Australia · Delayed Price · Currency is AUD 137.64
+5.22 (3.94%)
May 12, 2026, 4:10 PM AEST
ASX:GDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 129.95 | 129.99 | 126.15 | 127.73 | 127.73 | -5.60% | 177,794 |
| Mar 18, 2026 | 136.30 | 136.44 | 135.27 | 135.31 | 135.31 | -1.91% | 63,190 |
| Mar 17, 2026 | 136.50 | 137.97 | 135.76 | 137.95 | 137.95 | 1.18% | 35,605 |
| Mar 16, 2026 | 138.19 | 138.19 | 134.93 | 136.34 | 136.34 | -5.30% | 88,379 |
| Mar 13, 2026 | 144.35 | 145.20 | 143.40 | 143.97 | 143.97 | 0.33% | 72,381 |
| Mar 12, 2026 | 144.50 | 145.25 | 143.30 | 143.50 | 143.50 | -3.15% | 36,900 |
| Mar 11, 2026 | 149.13 | 149.75 | 148.16 | 148.16 | 148.16 | 0.01% | 38,926 |
| Mar 10, 2026 | 147.85 | 149.35 | 147.18 | 148.15 | 148.15 | 2.80% | 49,500 |
| Mar 9, 2026 | 147.77 | 147.77 | 142.22 | 144.12 | 144.12 | -3.28% | 108,816 |
| Mar 6, 2026 | 148.97 | 149.99 | 147.50 | 149.00 | 149.00 | -3.70% | 69,704 |
| Mar 5, 2026 | 154.40 | 155.35 | 153.60 | 154.73 | 154.73 | -0.76% | 37,958 |
| Mar 4, 2026 | 155.00 | 158.02 | 150.10 | 155.92 | 155.92 | -5.98% | 102,587 |
| Mar 3, 2026 | 167.60 | 167.60 | 165.39 | 165.84 | 165.84 | -2.51% | 40,437 |
| Mar 2, 2026 | 168.00 | 175.00 | 168.00 | 170.11 | 170.11 | 4.85% | 83,994 |