TSX:GDXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	108,662
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
Oct 9, 2025	92.52	93.00	83.94	86.11	86.11	-6.73%	302,731
Oct 8, 2025	92.18	92.88	90.35	92.32	92.32	4.29%	128,306
Oct 7, 2025	92.44	92.44	87.70	88.52	88.52	-3.32%	173,248
Oct 6, 2025	91.50	94.00	91.35	91.56	91.56	3.02%	125,633
Oct 3, 2025	89.03	90.00	87.60	88.88	88.88	0.45%	135,683
Oct 2, 2025	92.29	92.29	82.65	88.48	88.48	-0.68%	223,821
Oct 1, 2025	86.76	90.05	86.76	89.09	89.09	3.83%	159,131
Sep 30, 2025	84.54	87.19	82.99	85.80	85.80	0.73%	99,951
Sep 29, 2025	87.91	89.39	84.37	85.18	85.18	0.80%	178,581
Sep 26, 2025	82.47	84.62	81.60	84.50	84.50	3.63%	71,795
Sep 25, 2025	78.29	82.30	78.29	81.54	81.54	3.22%	115,378
Sep 24, 2025	83.45	84.08	78.80	79.00	79.00	-5.28%	107,901
Sep 23, 2025	85.67	86.58	82.76	83.40	83.40	0.18%	197,285
Sep 22, 2025	81.01	83.40	80.00	83.25	83.25	7.35%	183,683
Sep 19, 2025	70.31	77.55	70.31	77.55	77.55	10.39%	172,038