TSX:GDXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	53.05	55.44	52.50	54.80	54.80	2.22%	126,400
Aug 21, 2025	50.83	53.75	50.83	53.61	53.61	5.12%	74,416
Aug 20, 2025	49.13	51.12	49.00	51.00	51.00	5.74%	118,405
Aug 19, 2025	50.47	50.60	48.18	48.23	48.23	-4.87%	140,000
Aug 18, 2025	50.74	50.77	49.68	50.70	50.70	0.82%	48,739
Aug 15, 2025	48.89	50.58	48.11	50.29	50.29	2.70%	92,809
Aug 14, 2025	48.68	50.01	48.55	48.97	48.97	0.02%	98,743
Aug 13, 2025	49.91	50.02	48.65	48.96	48.96	-0.63%	113,133
Aug 12, 2025	48.28	49.38	47.58	49.27	49.27	2.65%	77,305
Aug 11, 2025	45.76	48.36	45.25	48.00	48.00	-0.72%	130,803
Aug 8, 2025	48.60	49.50	47.57	48.35	48.35	0.75%	166,500
Aug 7, 2025	48.69	48.83	47.70	47.99	47.99	1.48%	111,904
Aug 6, 2025	45.95	47.29	45.75	47.29	47.29	3.37%	51,847
Aug 5, 2025	41.48	45.88	40.63	45.75	45.75	13.86%	484,601
Aug 1, 2025	40.82	41.30	39.47	40.18	40.18	1.34%	257,600
Jul 31, 2025	39.97	40.88	39.05	39.65	39.65	0.92%	217,100
Jul 30, 2025	39.77	41.32	38.90	39.29	39.29	-4.45%	291,400
Jul 29, 2025	39.99	41.30	39.90	41.12	41.12	2.95%	107,000
Jul 28, 2025	41.53	41.53	38.97	39.94	39.94	-4.29%	222,400
Jul 25, 2025	40.42	41.80	40.42	41.73	41.73	1.83%	84,900
Jul 24, 2025	40.75	41.83	39.90	40.98	40.98	-1.96%	115,600
Jul 23, 2025	42.39	43.20	41.65	41.80	41.80	-2.52%	88,309
Jul 22, 2025	41.94	43.33	41.20	42.88	42.88	4.97%	337,100
Jul 21, 2025	39.24	41.65	39.24	40.85	40.85	6.74%	320,349
Jul 18, 2025	39.25	39.25	38.20	38.27	38.27	-1.64%	137,800
Jul 17, 2025	38.89	39.15	37.80	38.91	38.91	-1.69%	226,237
Jul 16, 2025	40.03	40.40	38.75	39.58	39.58	-0.55%	194,000
Jul 15, 2025	40.15	40.32	38.60	39.80	39.80	-0.87%	134,600
Jul 14, 2025	40.76	41.69	40.09	40.15	40.15	-0.59%	147,809
Jul 11, 2025	40.28	40.75	39.64	40.39	40.39	3.11%	176,734
Jul 10, 2025	39.45	39.60	38.28	39.17	39.17	0.13%	143,512
Jul 9, 2025	38.49	39.40	37.80	39.12	39.12	2.38%	190,522
Jul 8, 2025	41.66	41.70	37.55	38.21	38.21	-8.78%	401,700
Jul 7, 2025	39.60	41.95	38.90	41.89	41.89	3.66%	101,222
Jul 4, 2025	40.29	40.65	40.29	40.41	40.41	0.30%	17,520
Jul 3, 2025	39.35	40.29	39.00	40.29	40.29	1.59%	111,100
Jul 2, 2025	40.78	40.78	38.60	39.66	39.66	0.89%	149,100
Jun 30, 2025	37.97	39.34	37.44	39.31	39.31	4.66%	117,918
Jun 27, 2025	39.11	39.11	36.99	37.56	37.56	-8.17%	307,600
Jun 26, 2025	39.80	40.90	39.78	40.90	40.90	2.79%	114,200
Jun 25, 2025	39.55	40.35	39.29	39.79	39.79	0.53%	48,344
Jun 24, 2025	40.21	40.21	37.76	39.58	39.58	-5.31%	199,220
Jun 23, 2025	41.08	43.00	41.08	41.80	41.80	2.33%	149,829
Jun 20, 2025	40.79	42.30	40.70	40.85	40.85	-0.75%	147,100
Jun 19, 2025	41.45	41.45	40.88	41.16	41.16	-0.96%	33,900
Jun 18, 2025	42.18	42.45	41.33	41.56	41.56	-1.02%	71,400
Jun 17, 2025	41.90	42.12	40.85	41.99	41.99	1.03%	94,505
Jun 16, 2025	41.48	42.38	41.22	41.56	41.56	-2.28%	88,100
Jun 13, 2025	42.40	42.80	41.73	42.53	42.53	2.85%	198,400
Jun 12, 2025	40.87	41.98	40.26	41.35	41.35	3.69%	90,400