VanEck Junior Gold Miners ETF (BMV:GDXJ)
Mexico · Delayed Price · Currency is MXN 1,931.43
-9.71 (-0.50%)
At close: Dec 3, 2025
BMV:GDXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 1,931.43 | 1,931.43 | 1,931.43 | 1,931.43 | 1,931.43 | -0.50% | 15 |
| Dec 2, 2025 | 1,941.14 | 1,941.14 | 1,941.14 | 1,941.14 | 1,941.14 | -3.90% | 8 |
| Dec 1, 2025 | 2,000.00 | 2,039.99 | 1,970.00 | 2,020.00 | 2,020.00 | 4.90% | 38 |
| Nov 28, 2025 | 1,925.61 | 1,925.61 | 1,925.61 | 1,925.61 | 1,925.61 | -0.23% | 15 |
| Nov 26, 2025 | 1,928.00 | 1,930.00 | 1,928.00 | 1,930.00 | 1,930.00 | 7.82% | 13 |
| Nov 19, 2025 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | -0.41% | 50 |
| Nov 14, 2025 | 1,797.36 | 1,797.36 | 1,797.36 | 1,797.36 | 1,797.36 | -3.65% | 5 |
| Nov 13, 2025 | 1,865.45 | 1,865.45 | 1,865.45 | 1,865.45 | 1,865.45 | 3.75% | 10 |
| Nov 10, 2025 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 6.01% | 165 |
| Nov 3, 2025 | 1,730.00 | 1,730.00 | 1,696.00 | 1,696.00 | 1,696.00 | -1.97% | 103 |
| Oct 31, 2025 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | -0.97% | 9 |
| Oct 30, 2025 | 1,720.00 | 1,747.00 | 1,720.00 | 1,747.00 | 1,747.00 | 0.23% | 1,715 |
| Oct 29, 2025 | 1,743.00 | 1,743.00 | 1,743.00 | 1,743.00 | 1,743.00 | 3.63% | 60 |
| Oct 27, 2025 | 1,638.01 | 1,682.00 | 1,600.00 | 1,682.00 | 1,682.00 | -3.01% | 199 |
| Oct 22, 2025 | 1,743.13 | 1,748.00 | 1,696.00 | 1,734.16 | 1,734.16 | -0.51% | 4,347 |
| Oct 21, 2025 | 1,793.13 | 1,793.13 | 1,743.13 | 1,743.13 | 1,743.13 | -9.12% | 180 |
| Oct 20, 2025 | 1,918.00 | 1,918.00 | 1,918.00 | 1,918.00 | 1,918.00 | 1.70% | 9 |
| Oct 17, 2025 | 1,906.99 | 1,906.99 | 1,869.13 | 1,885.86 | 1,885.86 | -8.17% | 1,149 |
| Oct 16, 2025 | 2,094.00 | 2,094.00 | 2,053.69 | 2,053.69 | 2,053.69 | 2.92% | 664 |
| Oct 15, 2025 | 1,995.50 | 1,995.50 | 1,995.50 | 1,995.50 | 1,995.50 | 3.13% | 310 |
| Oct 14, 2025 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 4.59% | 206 |
| Oct 10, 2025 | 1,867.00 | 1,869.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0.54% | 3,630 |
| Oct 9, 2025 | 1,918.00 | 1,918.00 | 1,840.00 | 1,840.00 | 1,840.00 | -4.07% | 61 |
| Oct 8, 2025 | 1,918.00 | 1,918.00 | 1,918.00 | 1,918.00 | 1,918.00 | 1.48% | 42 |
| Oct 7, 2025 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | -0.63% | 13 |
| Oct 6, 2025 | 1,902.00 | 1,902.00 | 1,902.00 | 1,902.00 | 1,902.00 | 1.71% | 36 |
| Oct 3, 2025 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 0.51% | 2,717 |
| Oct 2, 2025 | 1,837.50 | 1,860.43 | 1,837.50 | 1,860.43 | 1,860.43 | 1.33% | 33 |
| Oct 1, 2025 | 1,825.00 | 1,836.00 | 1,825.00 | 1,836.00 | 1,836.00 | 1.70% | 1,102 |
| Sep 30, 2025 | 1,827.00 | 1,827.00 | 1,805.26 | 1,805.26 | 1,805.26 | -1.19% | 33 |
| Sep 29, 2025 | 1,827.00 | 1,827.00 | 1,827.00 | 1,827.00 | 1,827.00 | 5.17% | 555 |
| Sep 26, 2025 | 1,737.13 | 1,737.13 | 1,737.13 | 1,737.13 | 1,737.13 | 0.01% | 100 |
| Sep 25, 2025 | 1,733.33 | 1,739.13 | 1,733.33 | 1,736.96 | 1,736.96 | 8.42% | 343 |
| Sep 18, 2025 | 1,685.00 | 1,685.00 | 1,602.00 | 1,602.00 | 1,602.00 | -4.42% | 49 |
| Sep 15, 2025 | 1,680.00 | 1,683.13 | 1,676.13 | 1,676.13 | 1,676.13 | 2.52% | 611 |
| Sep 10, 2025 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1.43% | 10 |
| Sep 8, 2025 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 0.81% | 8 |
| Sep 5, 2025 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1.85% | 937 |
| Sep 3, 2025 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1.29% | 54 |
| Sep 2, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 8.01% | 10 |
| Aug 28, 2025 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 3.78% | 101 |
| Aug 15, 2025 | 1,382.70 | 1,382.70 | 1,382.70 | 1,382.70 | 1,382.70 | 8.02% | 981 |
| Aug 4, 2025 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | - | 7 |
| Jul 24, 2025 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | -1.88% | 9 |
| Jul 23, 2025 | 1,304.50 | 1,304.50 | 1,304.50 | 1,304.50 | 1,304.50 | - | 10 |
| Jul 22, 2025 | 1,304.50 | 1,304.50 | 1,304.50 | 1,304.50 | 1,304.50 | 1.91% | 384 |
| Jul 21, 2025 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | -1.61% | 27 |
| Jul 14, 2025 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | - | 386 |
| Jun 20, 2025 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | -0.70% | 1,003 |
| Jun 18, 2025 | 1,310.23 | 1,310.23 | 1,310.23 | 1,310.23 | 1,310.23 | -0.97% | 4,001 |