TSX:GDXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	105.67	107.65	100.95	101.71	101.71	-2.60%	71,889
Dec 4, 2025	100.02	104.60	100.02	104.43	104.43	2.03%	49,692
Dec 3, 2025	105.84	106.80	102.14	102.35	102.35	-2.03%	59,969
Dec 2, 2025	107.65	109.60	99.46	104.47	104.47	-4.48%	140,649
Dec 1, 2025	111.30	112.08	107.50	109.37	109.37	0.24%	117,691
Nov 28, 2025	107.35	109.25	105.82	109.11	109.11	4.40%	78,455
Nov 27, 2025	103.99	104.52	103.06	104.51	104.51	-0.25%	14,690
Nov 26, 2025	97.98	104.85	97.80	104.77	104.77	9.15%	108,762
Nov 25, 2025	95.71	97.62	94.23	95.99	95.99	0.29%	127,210
Nov 24, 2025	85.31	95.75	84.69	95.71	95.71	13.15%	261,582
Nov 21, 2025	83.38	86.25	81.46	84.59	84.59	1.45%	113,800
Nov 20, 2025	93.59	94.93	83.31	83.38	83.38	-10.05%	234,588
Nov 19, 2025	93.20	96.62	91.05	92.70	92.70	2.53%	101,253
Nov 18, 2025	90.12	92.30	87.91	90.41	90.41	1.81%	131,260
Nov 17, 2025	89.82	93.05	87.75	88.80	88.80	-2.30%	124,958
Nov 14, 2025	82.99	92.05	82.89	90.89	90.89	-0.03%	147,288
Nov 13, 2025	95.72	96.81	89.51	90.92	90.92	-4.17%	119,352
Nov 12, 2025	89.00	96.10	88.25	94.88	94.88	7.27%	220,498
Nov 11, 2025	88.80	88.98	84.36	88.45	88.45	1.47%	111,236
Nov 10, 2025	85.14	88.09	84.68	87.17	87.17	9.46%	201,478
Nov 7, 2025	79.26	79.64	75.50	79.64	79.64	3.00%	163,336
Nov 6, 2025	78.55	81.20	77.28	77.32	77.32	-0.26%	130,644
Nov 5, 2025	74.84	77.96	74.84	77.52	77.52	6.75%	158,953
Nov 4, 2025	74.56	76.30	72.58	72.62	72.62	-8.35%	212,358
Nov 3, 2025	78.22	81.00	77.60	79.24	79.24	0.85%	115,015
Oct 31, 2025	81.50	81.50	76.76	78.57	78.57	-2.06%	128,407
Oct 30, 2025	75.97	80.79	75.79	80.22	80.22	6.32%	276,864
Oct 29, 2025	79.17	79.17	74.60	75.45	75.45	0.68%	154,513
Oct 28, 2025	70.69	75.50	70.69	74.94	74.94	0.77%	137,996
Oct 27, 2025	75.71	77.11	70.33	74.37	74.37	-7.66%	303,244
Oct 24, 2025	80.96	82.15	78.00	80.54	80.54	0.02%	241,364
Oct 23, 2025	81.79	82.38	80.30	80.52	80.52	2.16%	120,809
Oct 22, 2025	72.68	79.53	72.68	78.82	78.82	0.55%	224,394
Oct 21, 2025	83.71	84.94	77.00	78.39	78.39	-19.89%	382,160
Oct 20, 2025	96.93	98.20	93.75	97.85	97.85	6.24%	185,510
Oct 17, 2025	103.49	103.49	88.45	92.10	92.10	-14.37%	552,420
Oct 16, 2025	105.00	109.20	102.75	107.56	107.56	5.62%	128,033
Oct 15, 2025	96.00	102.73	95.15	101.84	101.84	8.79%	170,231
Oct 14, 2025	90.08	95.71	89.00	93.61	93.61	8.61%	416,598
Oct 10, 2025	86.22	87.50	84.49	86.19	86.19	0.09%	117,192