TSX:GDXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	72.19	73.40	71.40	72.39	72.39	0.07%	141,955
Sep 12, 2025	73.71	74.00	71.38	72.34	72.34	-0.58%	101,300
Sep 11, 2025	71.79	72.83	70.70	72.76	72.76	1.06%	124,932
Sep 10, 2025	69.95	72.35	69.95	72.00	72.00	4.03%	129,402
Sep 9, 2025	70.73	70.94	68.48	69.21	69.21	-0.75%	161,219
Sep 8, 2025	69.98	70.28	68.34	69.73	69.73	3.06%	138,931
Sep 5, 2025	65.00	67.90	64.45	67.66	67.66	6.64%	175,216
Sep 4, 2025	62.70	64.17	62.11	63.45	63.45	-0.86%	106,200
Sep 3, 2025	64.00	64.79	62.88	64.00	64.00	1.62%	153,800
Sep 2, 2025	61.95	63.25	59.92	62.98	62.98	5.67%	188,900
Aug 29, 2025	56.70	59.81	56.69	59.60	59.60	5.94%	155,900
Aug 28, 2025	58.00	58.20	55.66	56.26	56.26	-1.21%	104,600
Aug 27, 2025	57.28	57.28	55.70	56.95	56.95	-1.04%	98,100
Aug 26, 2025	55.41	57.55	55.41	57.55	57.55	4.24%	83,538
Aug 25, 2025	54.80	55.55	54.70	55.21	55.21	0.75%	88,533
Aug 22, 2025	53.05	55.44	52.50	54.80	54.80	2.22%	126,400
Aug 21, 2025	50.83	53.75	50.83	53.61	53.61	5.12%	74,416
Aug 20, 2025	49.13	51.12	49.00	51.00	51.00	5.74%	118,405
Aug 19, 2025	50.47	50.60	48.18	48.23	48.23	-4.87%	140,000
Aug 18, 2025	50.74	50.77	49.68	50.70	50.70	0.82%	48,739
Aug 15, 2025	48.89	50.58	48.11	50.29	50.29	2.70%	92,809
Aug 14, 2025	48.68	50.01	48.55	48.97	48.97	0.02%	98,743
Aug 13, 2025	49.91	50.02	48.65	48.96	48.96	-0.63%	113,133
Aug 12, 2025	48.28	49.38	47.58	49.27	49.27	2.65%	77,305
Aug 11, 2025	45.76	48.36	45.25	48.00	48.00	-0.72%	130,803
Aug 8, 2025	48.60	49.50	47.57	48.35	48.35	0.75%	166,500
Aug 7, 2025	48.69	48.83	47.70	47.99	47.99	1.48%	111,904
Aug 6, 2025	45.95	47.29	45.75	47.29	47.29	3.37%	51,847
Aug 5, 2025	41.48	45.88	40.63	45.75	45.75	13.86%	484,601
Aug 1, 2025	40.82	41.30	39.47	40.18	40.18	1.34%	257,600
Jul 31, 2025	39.97	40.88	39.05	39.65	39.65	0.92%	217,100
Jul 30, 2025	39.77	41.32	38.90	39.29	39.29	-4.45%	291,400
Jul 29, 2025	39.99	41.30	39.90	41.12	41.12	2.95%	107,000
Jul 28, 2025	41.53	41.53	38.97	39.94	39.94	-4.29%	222,400
Jul 25, 2025	40.42	41.80	40.42	41.73	41.73	1.83%	84,900
Jul 24, 2025	40.75	41.83	39.90	40.98	40.98	-1.96%	115,600
Jul 23, 2025	42.39	43.20	41.65	41.80	41.80	-2.52%	88,309
Jul 22, 2025	41.94	43.33	41.20	42.88	42.88	4.97%	337,100
Jul 21, 2025	39.24	41.65	39.24	40.85	40.85	6.74%	320,349
Jul 18, 2025	39.25	39.25	38.20	38.27	38.27	-1.64%	137,800
Jul 17, 2025	38.89	39.15	37.80	38.91	38.91	-1.69%	226,237
Jul 16, 2025	40.03	40.40	38.75	39.58	39.58	-0.55%	194,000
Jul 15, 2025	40.15	40.32	38.60	39.80	39.80	-0.87%	134,600
Jul 14, 2025	40.76	41.69	40.09	40.15	40.15	-0.59%	147,809
Jul 11, 2025	40.28	40.75	39.64	40.39	40.39	3.11%	176,734
Jul 10, 2025	39.45	39.60	38.28	39.17	39.17	0.13%	143,512
Jul 9, 2025	38.49	39.40	37.80	39.12	39.12	2.38%	190,522
Jul 8, 2025	41.66	41.70	37.55	38.21	38.21	-8.78%	401,700
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