TSX:GDXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	41.60	43.33	40.70	41.85	41.85	2.37%	118,472
Jun 4, 2025	40.97	41.23	40.30	40.88	40.88	0.54%	57,300
Jun 3, 2025	40.61	40.77	39.40	40.66	40.66	-0.49%	114,134
Jun 2, 2025	38.00	41.14	37.90	40.86	40.86	11.15%	262,500
May 30, 2025	36.40	37.18	35.75	36.76	36.76	0.33%	139,600
May 29, 2025	37.56	37.56	36.35	36.64	36.64	-1.13%	111,300
May 28, 2025	36.57	37.06	36.09	37.06	37.06	2.15%	96,400
May 27, 2025	35.50	36.63	35.18	36.28	36.28	-1.06%	141,936
May 26, 2025	36.29	36.85	36.00	36.67	36.67	0.99%	36,600
May 23, 2025	36.59	36.70	35.68	36.31	36.31	2.80%	97,432
May 22, 2025	35.98	35.98	34.79	35.32	35.32	-2.11%	108,800
May 21, 2025	35.75	36.28	35.10	36.08	36.08	3.65%	130,200
May 20, 2025	32.58	34.82	32.58	34.81	34.81	9.95%	211,940
May 16, 2025	30.42	31.66	30.20	31.66	31.66	-0.44%	76,400
May 15, 2025	31.54	31.80	30.80	31.80	31.80	4.02%	182,300
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