TSX:GDXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2025	39.60	41.95	38.90	41.89	41.89	3.66%	101,222
Jul 4, 2025	40.29	40.65	40.29	40.41	40.41	0.30%	17,520
Jul 3, 2025	39.35	40.29	39.00	40.29	40.29	1.59%	111,100
Jul 2, 2025	40.78	40.78	38.60	39.66	39.66	0.89%	149,100
Jun 30, 2025	37.97	39.34	37.44	39.31	39.31	4.66%	117,918
Jun 27, 2025	39.11	39.11	36.99	37.56	37.56	-8.17%	307,600
Jun 26, 2025	39.80	40.90	39.78	40.90	40.90	2.79%	114,200
Jun 25, 2025	39.55	40.35	39.29	39.79	39.79	0.53%	48,344
Jun 24, 2025	40.21	40.21	37.76	39.58	39.58	-5.31%	199,220
Jun 23, 2025	41.08	43.00	41.08	41.80	41.80	2.33%	149,829
Jun 20, 2025	40.79	42.30	40.70	40.85	40.85	-0.75%	147,100
Jun 19, 2025	41.45	41.45	40.88	41.16	41.16	-0.96%	33,900
Jun 18, 2025	42.18	42.45	41.33	41.56	41.56	-1.02%	71,400
Jun 17, 2025	41.90	42.12	40.85	41.99	41.99	1.03%	94,505
Jun 16, 2025	41.48	42.38	41.22	41.56	41.56	-2.28%	88,100
Jun 13, 2025	42.40	42.80	41.73	42.53	42.53	2.85%	198,400
Jun 12, 2025	40.87	41.98	40.26	41.35	41.35	3.69%	90,400
Jun 11, 2025	39.20	39.91	39.01	39.88	39.88	2.23%	81,200
Jun 10, 2025	40.58	40.74	38.55	39.01	39.01	-2.98%	124,400
Jun 9, 2025	39.72	40.50	39.30	40.21	40.21	1.23%	95,300
Jun 6, 2025	41.34	41.62	39.35	39.72	39.72	-3.92%	133,100
Jun 5, 2025	41.60	43.33	40.70	41.34	41.34	1.13%	139,819
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