TSX:GDXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	24.37	24.57	23.40	24.26	-	-3.84%	156,464
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
Jul 17, 2026	21.05	22.23	20.83	21.82	21.82	-0.37%	285,677
Jul 16, 2026	22.70	22.86	21.60	21.90	21.90	-7.36%	509,380
Jul 15, 2026	24.24	24.60	22.80	23.64	23.64	-2.92%	277,722
Jul 14, 2026	25.40	25.67	24.10	24.35	24.35	1.46%	196,012
Jul 13, 2026	24.58	24.75	23.55	24.00	24.00	-5.33%	268,451
Jul 10, 2026	25.11	25.74	24.80	25.35	25.35	-2.24%	215,290
Jul 9, 2026	25.48	26.06	24.71	25.93	25.93	7.24%	239,832
Jul 8, 2026	25.10	25.39	23.15	24.18	24.18	-8.13%	527,520
Jul 7, 2026	28.12	28.18	25.87	26.32	26.32	-7.00%	184,501
Jul 6, 2026	29.55	29.70	27.60	28.30	28.30	-5.51%	180,267
Jul 3, 2026	28.94	29.95	28.89	29.95	29.95	6.21%	140,587
Jul 2, 2026	27.77	28.35	27.03	28.20	28.20	6.90%	247,228
Jun 30, 2026	26.31	26.50	25.20	26.38	26.38	-0.19%	181,347
Jun 29, 2026	26.83	26.83	25.40	26.43	26.43	-2.29%	177,830
Jun 26, 2026	26.83	28.10	26.75	27.05	27.05	2.85%	178,980
Jun 25, 2026	26.25	27.02	25.60	26.30	26.30	2.73%	212,322
Jun 24, 2026	27.00	27.37	24.90	25.60	25.60	-8.54%	493,332
Jun 23, 2026	28.22	29.20	27.92	27.99	27.99	-9.03%	196,242
Jun 22, 2026	30.30	30.77	29.78	30.77	30.77	3.32%	110,284
Jun 19, 2026	30.00	30.00	29.16	29.78	29.78	-4.80%	148,010
Jun 18, 2026	33.19	34.50	30.50	31.28	31.28	-5.67%	270,869
Jun 17, 2026	33.80	36.82	33.09	33.16	33.16	-3.74%	289,410
Jun 16, 2026	34.00	34.88	33.29	34.45	34.45	4.55%	327,305
Jun 15, 2026	33.08	34.18	32.57	32.95	32.95	12.38%	279,507
Jun 12, 2026	28.15	29.67	27.60	29.32	29.32	6.35%	252,873
Jun 11, 2026	25.15	27.76	25.06	27.57	27.57	10.68%	426,945
Jun 10, 2026	26.00	27.11	24.76	24.91	24.91	-10.07%	358,610
Jun 9, 2026	28.80	29.53	25.94	27.70	27.70	-3.65%	293,159
Jun 8, 2026	29.00	29.65	28.59	28.75	28.75	0.03%	162,992
Jun 5, 2026	32.50	33.40	28.60	28.74	28.74	-16.11%	381,820
Jun 4, 2026	34.44	35.27	33.94	34.26	34.26	3.82%	171,138
Jun 3, 2026	34.29	34.55	32.99	33.00	33.00	-6.46%	139,432
Jun 2, 2026	35.54	35.62	34.17	35.28	35.28	1.58%	170,343
Jun 1, 2026	34.20	35.46	32.88	34.73	34.73	-5.26%	220,857
May 29, 2026	34.65	37.06	34.23	36.66	36.66	6.76%	186,184
May 28, 2026	32.71	35.00	31.80	34.34	34.34	3.37%	316,474
May 27, 2026	34.00	34.70	33.21	33.22	33.22	-6.29%	104,384
May 26, 2026	35.00	35.67	34.46	35.45	35.45	-1.72%	62,577
May 25, 2026	35.00	36.08	34.56	36.07	36.07	8.98%	65,252
May 22, 2026	33.60	33.82	32.48	33.10	33.10	-2.10%	81,237
May 21, 2026	32.44	34.81	32.29	33.81	33.81	0.08%	123,180
May 20, 2026	32.67	34.06	32.00	33.78	33.78	5.82%	277,710
May 19, 2026	33.33	33.46	31.67	31.92	31.92	-8.56%	351,111