LON:GDXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	116.11	116.49	114.86	114.86	-	0.24%	1,251
Sep 22, 2026	112.38	115.34	111.29	114.59	114.59	0.94%	19,094
Sep 21, 2026	114.63	115.77	113.29	113.52	113.52	0.22%	4,643
Sep 18, 2026	115.20	116.07	112.82	113.27	113.27	-0.64%	15,059
Sep 17, 2026	110.33	114.35	110.33	114.00	114.00	2.04%	38,972
Sep 16, 2026	112.47	113.40	111.00	111.72	111.72	1.94%	32,167
Sep 15, 2026	111.36	111.99	109.46	109.59	109.59	-1.92%	10,862
Sep 14, 2026	114.21	114.50	109.96	111.73	111.73	-3.95%	58,565
Sep 11, 2026	115.94	120.00	113.89	116.32	116.32	0.29%	28,709
Sep 10, 2026	119.88	119.99	114.25	115.99	115.99	-2.47%	78,291
Sep 9, 2026	119.11	122.00	118.11	118.93	118.93	-0.28%	46,581
Sep 8, 2026	118.13	119.85	117.46	119.26	119.26	0.51%	23,821
Sep 7, 2026	119.47	119.47	117.52	118.65	118.65	-0.94%	1,929
Sep 4, 2026	121.13	122.23	117.28	119.78	119.78	-1.63%	62,738
Sep 3, 2026	118.57	122.19	118.31	121.76	121.76	3.93%	66,977
Sep 2, 2026	113.51	118.55	112.78	117.16	117.16	1.75%	60,857
Sep 1, 2026	118.03	118.30	113.11	115.14	115.14	-5.84%	71,179
Aug 28, 2026	124.37	125.42	120.20	122.28	122.28	-1.00%	83,763
Aug 27, 2026	122.98	124.64	121.58	123.51	123.51	0.59%	43,818
Aug 26, 2026	124.45	125.00	122.04	122.79	122.79	-1.33%	34,657
Aug 25, 2026	122.91	124.44	120.79	124.44	124.44	1.27%	54,813
Aug 24, 2026	122.73	124.99	122.22	122.89	122.89	0.93%	73,578
Aug 21, 2026	120.39	123.18	120.39	121.75	121.75	2.10%	49,660
Aug 20, 2026	117.01	119.90	114.10	119.24	119.24	2.84%	40,854
Aug 19, 2026	106.47	116.43	106.47	115.95	115.95	8.16%	22,382
Aug 18, 2026	110.55	110.55	106.80	107.20	107.20	-3.95%	19,772
Aug 17, 2026	110.84	112.00	109.87	111.61	111.61	2.50%	18,334
Aug 14, 2026	106.50	110.36	106.18	108.89	108.89	2.01%	21,737
Aug 13, 2026	107.92	109.02	106.74	106.74	106.74	-3.49%	36,944
Aug 12, 2026	110.00	112.63	109.78	110.60	110.60	1.27%	22,070
Aug 11, 2026	108.00	110.00	107.53	109.21	109.21	0.78%	15,593
Aug 10, 2026	108.25	109.05	106.12	108.36	108.36	0.20%	40,011
Aug 7, 2026	103.06	108.57	102.96	108.14	108.14	7.90%	59,161
Aug 6, 2026	101.69	102.14	99.21	100.22	100.22	-1.38%	45,720
Aug 5, 2026	97.03	101.62	96.82	101.62	101.62	8.89%	45,007
Aug 4, 2026	90.84	94.86	90.78	93.32	93.32	4.19%	22,803
Aug 3, 2026	88.17	89.66	87.69	89.57	89.57	2.19%	6,685
Jul 31, 2026	92.19	92.19	87.10	87.65	87.65	-1.92%	7,898
Jul 30, 2026	87.66	90.34	87.12	89.37	89.37	2.51%	11,780
Jul 29, 2026	90.00	90.34	86.25	87.18	87.18	-2.91%	28,094
Jul 28, 2026	89.80	90.09	87.94	89.79	89.79	-0.67%	23,594
Jul 27, 2026	92.73	93.65	89.49	90.40	90.40	-1.47%	8,761
Jul 24, 2026	89.25	91.86	89.25	91.75	91.75	3.25%	22,526
Jul 23, 2026	92.79	92.79	88.72	88.86	88.86	-5.66%	24,526
Jul 22, 2026	90.82	94.39	90.63	94.20	94.20	5.51%	23,563
Jul 21, 2026	87.97	89.28	86.96	89.28	89.28	4.91%	26,482
Jul 20, 2026	85.01	86.71	84.30	85.10	85.10	0.20%	8,566
Jul 17, 2026	85.47	85.47	83.00	84.93	84.93	-1.26%	19,480
Jul 16, 2026	88.63	88.63	85.43	86.01	86.01	-2.66%	29,489
Jul 15, 2026	89.47	90.45	87.90	88.36	88.36	-3.06%	31,448