TSX:GDXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	12.24	12.24	11.68	12.12	12.12	0.50%	208,594
Jun 19, 2025	12.00	12.10	11.96	12.06	12.06	1.26%	40,911
Jun 18, 2025	11.83	11.97	11.66	11.91	11.91	1.02%	93,600
Jun 17, 2025	11.80	12.10	11.75	11.79	11.79	-0.84%	86,300
Jun 16, 2025	11.75	12.00	11.69	11.89	11.89	2.24%	110,845
Jun 13, 2025	11.59	11.87	11.56	11.63	11.63	-2.92%	203,248
Jun 12, 2025	12.16	12.29	11.78	11.98	11.98	-3.85%	308,734
Jun 11, 2025	12.68	12.73	12.45	12.46	12.46	-2.27%	150,200
Jun 10, 2025	12.21	12.87	12.20	12.75	12.75	3.24%	141,000
Jun 9, 2025	12.50	12.65	12.25	12.35	12.35	-1.28%	163,100
Jun 6, 2025	12.08	12.62	11.95	12.51	12.51	3.56%	192,807
Jun 5, 2025	12.05	12.25	11.49	12.08	12.08	-0.74%	321,227
Jun 4, 2025	12.15	12.35	12.08	12.17	12.17	-0.57%	141,016
Jun 3, 2025	12.38	12.61	12.21	12.24	12.24	0.33%	213,500
Jun 2, 2025	13.30	13.30	12.10	12.20	12.20	-10.88%	673,800
May 30, 2025	13.82	14.08	13.56	13.69	13.69	-0.51%	150,925
May 29, 2025	13.44	13.85	13.44	13.76	13.76	1.18%	159,318
May 28, 2025	13.80	13.98	13.59	13.60	13.60	-2.09%	215,241
May 27, 2025	14.26	14.29	13.74	13.89	13.89	0.80%	190,946
May 26, 2025	14.04	14.04	13.67	13.78	13.78	-0.86%	79,305
May 23, 2025	13.76	14.15	13.75	13.90	13.90	-2.73%	168,800
May 22, 2025	14.03	14.50	14.03	14.29	14.29	2.00%	126,400
May 21, 2025	14.36	14.40	13.90	14.01	14.01	-3.58%	130,506
May 20, 2025	15.70	15.70	14.52	14.53	14.53	-10.14%	123,114
May 16, 2025	16.59	16.84	16.14	16.17	16.17	0.75%	125,325
May 15, 2025	16.27	16.60	16.05	16.05	16.05	-4.01%	135,700
May 14, 2025	16.79	16.96	16.53	16.72	16.72	4.63%	116,800
May 13, 2025	15.91	16.12	15.80	15.98	15.98	0.38%	108,641
May 12, 2025	14.34	16.05	14.34	15.92	15.92	16.97%	419,406
May 9, 2025	14.27	14.47	13.60	13.61	13.61	-6.33%	226,927
May 8, 2025	14.07	14.58	13.99	14.53	14.53	3.71%	128,300
May 7, 2025	14.27	14.61	13.82	14.01	14.01	0.50%	159,500
May 6, 2025	14.98	14.98	13.91	13.94	13.94	-9.19%	183,800
May 5, 2025	15.22	15.92	15.22	15.35	15.35	-5.65%	157,213
May 2, 2025	15.60	16.58	15.47	16.27	16.27	2.39%	309,200
May 1, 2025	15.07	16.23	15.05	15.89	15.89	7.73%	358,300
Apr 30, 2025	15.05	15.08	14.73	14.75	14.75	-1.86%	92,034
Apr 29, 2025	14.68	15.03	14.55	15.03	15.03	3.37%	110,005
Apr 28, 2025	14.79	15.05	14.54	14.54	14.54	-1.36%	72,609
Apr 25, 2025	15.14	15.15	14.59	14.74	14.74	2.86%	136,700
Apr 24, 2025	14.41	14.80	14.20	14.33	14.33	-2.18%	118,108
Apr 23, 2025	15.22	15.36	14.49	14.65	14.65	4.57%	523,135
Apr 22, 2025	13.34	14.12	13.11	14.01	14.01	4.71%	331,300
Apr 21, 2025	12.70	13.76	12.70	13.38	13.38	-1.76%	217,100
Apr 17, 2025	13.30	13.83	13.30	13.62	13.62	3.81%	200,023
Apr 16, 2025	12.86	13.40	12.57	13.12	13.12	-3.74%	376,400
Apr 15, 2025	13.88	14.13	13.59	13.63	13.63	-2.78%	196,919
Apr 14, 2025	14.78	14.92	13.90	14.02	14.02	-1.82%	345,100
Apr 11, 2025	15.06	15.06	13.95	14.28	14.28	-10.19%	429,802
Apr 10, 2025	16.75	16.96	15.41	15.90	15.90	-6.85%	355,300