TSX:GDXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	33.39	33.71	32.73	32.86	-	0.15%	109,769
Sep 28, 2026	32.90	33.80	31.90	32.81	32.81	-9.33%	253,014
Sep 25, 2026	35.72	36.31	35.00	36.19	36.19	1.96%	105,008
Sep 24, 2026	36.02	36.04	34.17	35.49	35.49	-3.09%	270,587
Sep 23, 2026	37.72	37.79	36.05	36.62	36.62	-7.76%	235,790
Sep 22, 2026	37.05	40.11	37.05	39.70	39.70	7.82%	151,587
Sep 21, 2026	37.99	37.99	36.27	36.82	36.82	-2.23%	68,443
Sep 18, 2026	37.96	37.97	36.68	37.66	37.66	0.40%	117,923
Sep 17, 2026	37.15	37.98	36.49	37.51	37.51	6.77%	339,613
Sep 16, 2026	36.90	37.11	34.20	35.13	35.13	-0.99%	232,770
Sep 15, 2026	35.94	36.05	34.58	35.48	35.48	-0.70%	90,202
Sep 14, 2026	35.65	36.20	34.60	35.73	35.73	-4.85%	179,793
Sep 11, 2026	38.23	39.08	37.06	37.55	37.55	2.18%	174,302
Sep 10, 2026	37.55	37.58	36.38	36.75	36.75	-6.08%	175,860
Sep 9, 2026	39.59	40.70	38.66	39.13	39.13	2.25%	135,958
Sep 8, 2026	38.77	39.60	38.12	38.27	38.27	-3.16%	106,867
Sep 4, 2026	39.10	40.09	38.66	39.52	39.52	-3.02%	200,932
Sep 3, 2026	40.18	40.84	38.97	40.75	40.75	7.60%	240,888
Sep 2, 2026	37.55	39.22	36.95	37.87	37.87	4.30%	190,142
Sep 1, 2026	37.00	38.90	36.03	36.31	36.31	-8.17%	180,908
Aug 31, 2026	40.06	40.54	38.40	39.54	39.54	-3.41%	110,279
Aug 28, 2026	44.69	44.70	40.20	40.94	40.94	-7.45%	351,089
Aug 27, 2026	43.34	44.32	42.55	44.23	44.23	1.89%	153,852
Aug 26, 2026	44.70	45.47	43.36	43.41	43.41	-6.18%	241,639
Aug 25, 2026	43.10	46.45	42.96	46.27	46.27	3.98%	295,181
Aug 24, 2026	44.20	44.97	42.94	44.50	44.50	3.30%	242,945
Aug 21, 2026	43.00	43.39	42.09	43.08	43.08	5.05%	277,798
Aug 20, 2026	38.23	41.12	38.15	41.01	41.01	4.62%	245,383
Aug 19, 2026	36.36	39.41	36.11	39.20	39.20	17.15%	368,549
Aug 18, 2026	34.00	34.64	33.00	33.46	33.46	-4.51%	109,096
Aug 17, 2026	34.67	35.76	34.00	35.04	35.04	2.91%	174,809
Aug 14, 2026	33.65	34.75	33.52	34.05	34.05	3.43%	113,376
Aug 13, 2026	33.68	33.68	32.20	32.92	32.92	-5.07%	150,571
Aug 12, 2026	35.04	35.32	34.26	34.68	34.68	3.18%	149,298
Aug 11, 2026	33.91	34.49	33.26	33.61	33.61	-0.80%	124,479
Aug 10, 2026	33.40	34.11	32.00	33.88	33.88	-1.51%	269,724
Aug 7, 2026	33.82	34.67	33.38	34.40	34.40	13.01%	367,159
Aug 6, 2026	29.60	30.82	29.05	30.44	30.44	1.47%	181,728
Aug 5, 2026	28.10	30.21	28.10	30.00	30.00	15.65%	556,700
Aug 4, 2026	25.34	26.48	24.93	25.94	25.94	10.15%	369,633
Jul 31, 2026	23.75	24.29	23.03	23.55	23.55	-6.66%	607,294
Jul 30, 2026	24.84	25.27	23.76	25.23	25.23	6.64%	365,905
Jul 29, 2026	23.85	24.83	22.62	23.66	23.66	-2.35%	712,391
Jul 28, 2026	24.37	24.57	23.40	24.23	24.23	-3.96%	186,379
Jul 27, 2026	25.98	25.98	24.19	25.23	25.23	1.73%	261,713
Jul 24, 2026	24.90	25.56	24.50	24.80	24.80	0.04%	368,830
Jul 23, 2026	24.24	24.82	23.79	24.79	24.79	-3.54%	266,284
Jul 22, 2026	24.90	26.52	24.90	25.70	25.70	6.42%	416,609
Jul 21, 2026	22.74	24.15	22.69	24.15	24.15	10.63%	276,044
Jul 20, 2026	21.82	22.22	21.50	21.83	21.83	0.05%	136,174