TSX:GDXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	128.44	135.34	125.50	131.32	131.32	7.74%	88,311
Mar 31, 2026	112.65	122.41	112.65	121.89	121.89	13.47%	100,635
Mar 30, 2026	112.55	113.75	105.00	107.42	107.42	-0.39%	70,978
Mar 27, 2026	101.38	109.44	100.00	107.84	107.84	7.66%	108,187
Mar 26, 2026	101.49	110.94	100.14	100.17	100.17	-7.34%	80,404
Mar 25, 2026	112.00	112.00	106.00	108.11	108.11	7.86%	82,869
Mar 24, 2026	95.85	101.54	93.46	100.23	100.23	1.69%	97,453
Mar 23, 2026	95.00	102.56	93.02	98.56	98.56	6.61%	154,834
Mar 20, 2026	96.96	99.05	89.20	92.45	92.45	-6.56%	146,810
Mar 19, 2026	94.79	99.93	89.77	98.94	98.94	-11.34%	266,986
Mar 18, 2026	117.93	119.00	110.35	111.60	111.60	-13.02%	101,895
Mar 17, 2026	132.00	135.39	126.37	128.30	128.30	-1.29%	45,299
Mar 16, 2026	127.00	133.60	124.86	129.98	129.98	1.96%	58,191
Mar 13, 2026	135.50	140.25	126.80	127.48	127.48	-9.84%	60,689
Mar 12, 2026	147.91	147.91	138.55	141.39	141.39	-3.28%	42,790
Mar 11, 2026	147.00	148.00	139.65	146.18	146.18	-4.02%	62,242
Mar 10, 2026	155.39	157.90	151.28	152.30	152.30	2.46%	131,853
Mar 9, 2026	138.65	149.04	128.38	148.65	148.65	1.68%	94,028
Mar 6, 2026	142.57	148.65	138.00	146.19	146.19	-1.16%	86,802
Mar 5, 2026	157.00	157.01	141.16	147.91	147.91	-7.83%	115,938
Mar 4, 2026	165.00	166.94	156.82	160.48	160.48	0.21%	82,430
Mar 3, 2026	169.96	169.96	151.26	160.14	160.14	-15.54%	185,060
Mar 2, 2026	190.01	195.00	178.91	189.61	189.61	-0.02%	140,152
Feb 27, 2026	188.94	190.24	182.94	189.65	189.65	3.31%	79,139
Feb 26, 2026	173.00	183.58	170.50	183.58	183.58	5.19%	86,565
Feb 25, 2026	179.72	180.00	174.50	174.52	174.52	-0.84%	57,500
Feb 24, 2026	165.00	178.28	161.72	175.99	175.99	2.93%	57,735
Feb 23, 2026	162.00	171.00	161.69	170.98	170.98	8.09%	90,379
Feb 20, 2026	156.00	159.00	147.17	158.18	158.18	2.03%	94,768
Feb 19, 2026	149.18	155.64	146.55	155.03	155.03	3.91%	55,638
Feb 18, 2026	143.50	150.75	142.46	149.19	149.19	6.71%	64,457
Feb 17, 2026	137.01	142.00	131.73	139.81	139.81	-5.57%	121,054
Feb 13, 2026	139.00	148.50	136.00	148.05	148.05	11.79%	120,236
Feb 12, 2026	150.00	152.39	132.39	132.43	132.43	-13.00%	126,522
Feb 11, 2026	150.00	152.74	143.85	152.22	152.22	4.83%	72,061
Feb 10, 2026	143.25	146.70	140.88	145.21	145.21	2.00%	59,014
Feb 9, 2026	131.50	142.75	131.03	142.36	142.36	10.82%	76,661
Feb 6, 2026	123.31	129.92	123.31	128.46	128.46	8.26%	76,998
Feb 5, 2026	125.00	132.65	118.05	118.66	118.66	-12.64%	144,647
Feb 4, 2026	140.50	140.50	125.03	135.83	135.83	1.01%	136,604
Feb 3, 2026	138.30	138.30	128.00	134.47	134.47	7.78%	118,883
Feb 2, 2026	120.99	130.48	119.98	124.76	124.76	0.79%	194,943
Jan 30, 2026	134.21	143.00	121.00	123.78	123.78	-23.23%	306,197
Jan 29, 2026	181.21	181.60	153.15	161.24	161.24	-8.39%	295,082
Jan 28, 2026	174.02	176.86	167.28	176.00	176.00	3.85%	180,794
Jan 27, 2026	169.99	170.15	157.00	169.47	169.47	0.80%	94,194
Jan 26, 2026	173.50	181.66	168.00	168.13	168.13	1.31%	388,307
Jan 23, 2026	163.56	167.50	161.80	165.96	165.96	2.57%	88,394
Jan 22, 2026	152.19	164.81	151.38	161.80	161.80	7.23%	86,805
Jan 21, 2026	162.29	162.29	149.50	150.89	150.89	-3.68%	214,461