TSX:GDXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	26.50	26.71	24.94	26.01	26.01	-3.27%	253,802
Oct 22, 2026	28.45	28.75	26.54	26.89	26.89	-12.24%	402,146
Oct 21, 2026	31.03	31.18	29.87	30.64	30.64	0.49%	191,637
Oct 20, 2026	30.80	32.09	29.46	30.49	30.49	-1.71%	113,728
Oct 19, 2026	29.85	31.64	29.85	31.02	31.02	-2.15%	103,808
Oct 16, 2026	30.72	32.90	30.72	31.70	31.70	0.51%	169,759
Oct 15, 2026	29.63	31.69	29.12	31.54	31.54	9.70%	179,075
Oct 14, 2026	30.15	30.60	28.00	28.75	28.75	-9.65%	240,175
Oct 13, 2026	33.91	33.91	31.11	31.82	31.82	-4.76%	137,678
Oct 9, 2026	32.90	33.66	32.65	33.41	33.41	6.45%	183,355
Oct 8, 2026	30.35	31.59	30.35	31.39	31.39	2.70%	165,453
Oct 7, 2026	31.00	31.25	29.86	30.56	30.56	-6.26%	290,552
Oct 6, 2026	32.10	33.10	31.40	32.60	32.60	1.65%	444,714
Oct 5, 2026	32.48	32.50	30.95	32.07	32.07	-0.77%	158,283
Oct 2, 2026	32.62	32.96	31.52	32.32	32.32	2.25%	144,522
Oct 1, 2026	32.67	32.67	31.55	31.61	31.61	-3.21%	162,801
Sep 30, 2026	34.00	34.00	32.61	32.66	32.66	-2.24%	290,395
Sep 29, 2026	33.39	33.71	32.73	33.41	33.41	1.83%	174,282
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