TSX:GDXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 20, 2026	152.29	156.85	151.00	156.66	156.66	5.14%	114,659
Jan 19, 2026	145.54	149.46	145.12	149.00	149.00	5.44%	87,916
Jan 16, 2026	140.89	143.00	135.63	141.31	141.31	-1.94%	173,560
Jan 15, 2026	140.53	145.77	138.90	144.10	144.10	0.07%	68,783
Jan 14, 2026	148.63	150.00	140.25	144.00	144.00	0.50%	261,867
Jan 13, 2026	143.78	147.30	142.00	143.29	143.29	1.71%	115,739
Jan 12, 2026	140.38	144.04	137.28	140.88	140.88	5.61%	128,304
Jan 9, 2026	131.11	135.46	130.00	133.40	133.40	3.00%	115,492
Jan 8, 2026	122.80	129.52	121.75	129.52	129.52	1.94%	96,564
Jan 7, 2026	120.00	127.40	115.95	127.06	127.06	0.17%	133,699
Jan 6, 2026	119.58	126.85	119.58	126.85	126.85	7.51%	80,800
Jan 5, 2026	115.00	124.00	115.00	117.99	117.99	6.78%	217,672
Jan 2, 2026	114.00	114.00	104.25	110.50	110.50	-0.53%	104,684
Dec 31, 2025	111.36	115.00	110.35	111.09	111.09	-2.07%	66,869
Dec 30, 2025	115.62	116.63	113.00	113.44	113.44	1.29%	82,460
Dec 29, 2025	115.06	117.00	109.12	111.99	111.99	-7.63%	188,495
Dec 24, 2025	123.53	123.54	118.38	121.24	121.24	-1.88%	39,130
Dec 23, 2025	124.15	125.00	120.22	123.56	123.56	0.19%	70,069
Dec 22, 2025	122.44	125.53	120.78	123.32	123.32	5.69%	144,645
Dec 19, 2025	111.01	118.55	111.01	116.68	116.68	5.32%	97,242
Dec 18, 2025	108.83	113.27	108.00	110.79	110.79	1.02%	87,165
Dec 17, 2025	110.43	111.23	106.45	109.67	109.67	2.00%	96,098
Dec 16, 2025	108.97	111.00	105.29	107.52	107.52	-1.36%	123,656
Dec 15, 2025	113.57	113.88	107.20	109.00	109.00	-0.26%	92,162
Dec 12, 2025	117.22	117.22	105.90	109.28	109.28	-1.73%	165,617
Dec 11, 2025	104.18	114.16	103.00	111.20	111.20	7.16%	122,657
Dec 10, 2025	101.50	104.89	98.20	103.77	103.77	1.13%	157,826
Dec 9, 2025	98.14	102.90	98.14	102.61	102.61	4.91%	64,969
Dec 8, 2025	101.59	102.43	97.81	97.81	97.81	-3.83%	58,969