TSX:GDXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	125.39	130.14	118.89	129.14	-	0.40%	63,443
May 11, 2026	122.00	132.00	121.99	128.62	128.62	6.74%	147,374
May 8, 2026	116.16	122.00	115.46	120.50	120.50	6.92%	51,631
May 7, 2026	120.00	122.22	112.19	112.70	112.70	-0.19%	112,998
May 6, 2026	106.91	113.57	106.91	112.91	112.91	16.15%	122,642
May 5, 2026	100.93	101.25	97.15	97.21	97.21	-0.18%	31,094
May 4, 2026	99.05	100.86	96.92	97.39	97.39	-3.30%	79,604
May 1, 2026	102.50	104.20	99.90	100.71	100.71	-3.28%	76,021
Apr 30, 2026	107.00	108.24	102.50	104.13	104.13	3.08%	64,231
Apr 29, 2026	103.71	104.15	100.64	101.02	101.02	-5.14%	93,040
Apr 28, 2026	111.29	112.00	104.81	106.49	106.49	-8.29%	79,379
Apr 27, 2026	117.15	117.50	114.00	116.12	116.12	-3.15%	38,599
Apr 24, 2026	119.65	121.24	116.46	119.90	119.90	2.07%	38,526
Apr 23, 2026	118.99	121.20	112.90	117.47	117.47	-4.11%	89,892
Apr 22, 2026	124.00	125.00	121.82	122.50	122.50	2.79%	41,282
Apr 21, 2026	134.63	135.88	119.16	119.18	119.18	-13.17%	142,020
Apr 20, 2026	136.42	138.66	134.00	137.25	137.25	-2.55%	114,798
Apr 17, 2026	137.90	145.25	137.90	140.84	140.84	5.30%	126,065
Apr 16, 2026	136.10	137.77	133.00	133.75	133.75	-0.64%	86,328
Apr 15, 2026	142.49	142.53	133.70	134.61	134.61	-5.77%	75,418
Apr 14, 2026	141.60	145.00	139.46	142.86	142.86	3.00%	76,345
Apr 13, 2026	136.50	139.74	134.98	138.70	138.70	-1.38%	40,540
Apr 10, 2026	137.50	140.87	137.50	140.64	140.64	3.67%	80,952
Apr 9, 2026	137.06	141.20	132.00	135.66	135.66	-0.17%	114,600
Apr 8, 2026	142.15	143.95	133.00	135.89	135.89	4.68%	81,367
Apr 7, 2026	127.83	129.86	118.64	129.81	129.81	1.18%	102,301
Apr 6, 2026	125.01	130.95	125.01	128.29	128.29	-0.65%	61,525
Apr 2, 2026	114.94	131.76	114.94	129.13	129.13	-1.67%	140,723
Apr 1, 2026	128.44	135.34	125.50	131.32	131.32	7.74%	88,311
Mar 31, 2026	112.65	122.41	112.65	121.89	121.89	13.47%	100,635
Mar 30, 2026	112.55	113.75	105.00	107.42	107.42	-0.39%	70,978
Mar 27, 2026	101.38	109.44	100.00	107.84	107.84	7.66%	108,187
Mar 26, 2026	101.49	110.94	100.14	100.17	100.17	-7.34%	80,404
Mar 25, 2026	112.00	112.00	106.00	108.11	108.11	7.86%	82,869
Mar 24, 2026	95.85	101.54	93.46	100.23	100.23	1.69%	97,453
Mar 23, 2026	95.00	102.56	93.02	98.56	98.56	6.61%	154,834
Mar 20, 2026	96.96	99.05	89.20	92.45	92.45	-6.56%	146,810
Mar 19, 2026	94.79	99.93	89.77	98.94	98.94	-11.34%	266,986
Mar 18, 2026	117.93	119.00	110.35	111.60	111.60	-13.02%	101,895
Mar 17, 2026	132.00	135.39	126.37	128.30	128.30	-1.29%	45,299
Mar 16, 2026	127.00	133.60	124.86	129.98	129.98	1.96%	58,191
Mar 13, 2026	135.50	140.25	126.80	127.48	127.48	-9.84%	60,689
Mar 12, 2026	147.91	147.91	138.55	141.39	141.39	-3.28%	42,790
Mar 11, 2026	147.00	148.00	139.65	146.18	146.18	-4.02%	62,242
Mar 10, 2026	155.39	157.90	151.28	152.30	152.30	2.46%	131,853
Mar 9, 2026	138.65	149.04	128.38	148.65	148.65	1.68%	94,028
Mar 6, 2026	142.57	148.65	138.00	146.19	146.19	-1.16%	86,802
Mar 5, 2026	157.00	157.01	141.16	147.91	147.91	-7.83%	115,938
Mar 4, 2026	165.00	166.94	156.82	160.48	160.48	0.21%	82,430
Mar 3, 2026	169.96	169.96	151.26	160.14	160.14	-15.54%	185,060