TSX:GDXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2025	31.54	31.80	30.80	31.80	31.80	4.02%	182,254
May 14, 2025	30.78	31.00	30.15	30.57	30.57	-4.74%	178,648
May 13, 2025	32.80	32.80	31.79	32.09	32.09	-0.40%	119,100
May 12, 2025	35.82	36.36	31.82	32.22	32.22	-16.96%	445,400
May 9, 2025	37.11	38.81	36.65	38.80	38.80	6.36%	150,900
May 8, 2025	37.86	37.96	36.37	36.48	36.48	-3.67%	80,200
May 7, 2025	36.84	38.40	36.07	37.87	37.87	-0.76%	115,329
May 6, 2025	36.32	38.17	35.95	38.16	38.16	9.40%	203,500
May 5, 2025	35.32	35.32	33.70	34.88	34.88	5.66%	150,809
May 2, 2025	34.34	34.65	32.40	33.01	33.01	-2.51%	176,613
May 1, 2025	35.00	35.03	33.00	33.86	33.86	-7.71%	287,300
Apr 30, 2025	35.85	36.73	35.85	36.69	36.69	1.83%	79,429
Apr 29, 2025	36.36	37.21	36.03	36.03	36.03	-3.25%	60,606
Apr 28, 2025	37.00	37.24	35.95	37.24	37.24	0.98%	72,100
Apr 25, 2025	35.41	37.09	35.41	36.88	36.88	-2.69%	78,432
Apr 24, 2025	37.78	38.05	36.63	37.90	37.90	2.49%	40,800
Apr 23, 2025	37.00	37.50	35.00	36.98	36.98	-4.76%	328,807
Apr 22, 2025	41.25	41.73	38.48	38.83	38.83	-4.71%	121,900
Apr 21, 2025	42.00	42.60	39.66	40.75	40.75	1.95%	154,300
Apr 17, 2025	40.65	41.11	39.45	39.97	39.97	-3.92%	92,900
Apr 16, 2025	41.96	43.40	40.81	41.60	41.60	3.59%	206,100
Apr 15, 2025	39.48	40.25	38.75	40.16	40.16	3.00%	78,711
Apr 14, 2025	37.50	39.29	36.49	38.99	38.99	1.77%	123,600
Apr 11, 2025	37.27	39.04	36.34	38.31	38.31	10.05%	317,400
Apr 10, 2025	33.95	35.69	33.00	34.81	34.81	6.94%	168,912
Apr 9, 2025	30.31	32.88	30.20	32.55	32.55	13.45%	323,336
Apr 8, 2025	30.50	31.12	28.21	28.69	28.69	0.07%	264,231
Apr 7, 2025	26.33	31.20	26.27	28.67	28.67	0.17%	387,616
Apr 4, 2025	32.80	32.95	28.25	28.62	28.62	-16.41%	341,801
Apr 3, 2025	32.80	35.30	31.46	34.24	34.24	-3.55%	195,707
Apr 2, 2025	35.88	35.88	34.44	35.50	35.50	-0.14%	101,915
Apr 1, 2025	36.02	36.09	34.75	35.55	35.55	-0.53%	176,200
Mar 31, 2025	35.84	36.06	33.60	35.74	35.74	2.44%	211,402
Mar 28, 2025	36.11	37.13	34.70	34.89	34.89	-2.65%	264,533
Mar 27, 2025	34.86	35.84	34.55	35.84	35.84	5.66%	141,600
Mar 26, 2025	34.85	34.86	33.80	33.92	33.92	-1.54%	63,407
Mar 25, 2025	33.99	35.12	33.98	34.45	34.45	3.05%	120,900
Mar 24, 2025	33.94	34.05	33.29	33.43	33.43	-0.48%	72,500
Mar 21, 2025	34.18	34.19	32.97	33.59	33.59	-3.06%	132,100
Mar 20, 2025	33.80	35.13	33.75	34.65	34.65	-0.52%	149,314
Mar 19, 2025	34.68	34.91	33.68	34.83	34.83	1.19%	145,428
Mar 18, 2025	35.31	35.62	34.37	34.42	34.42	1.27%	155,804
Mar 17, 2025	32.56	34.02	32.56	33.99	33.99	4.23%	88,500
Mar 14, 2025	32.88	33.27	32.21	32.61	32.61	0.90%	143,512
Mar 13, 2025	31.01	32.97	30.96	32.32	32.32	5.21%	214,600
Mar 12, 2025	30.50	30.94	29.90	30.72	30.72	1.25%	134,420
Mar 11, 2025	28.66	30.80	28.66	30.34	30.34	7.28%	272,942
Mar 10, 2025	29.64	29.90	27.84	28.28	28.28	-6.17%	153,100
Mar 7, 2025	29.90	31.12	29.22	30.14	30.14	2.45%	226,127
Mar 6, 2025	30.30	30.41	28.99	29.42	29.42	-2.81%	93,800