TSX:GDXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	36.88	37.63	34.28	34.91	34.91	-13.67%	328,158
May 14, 2026	42.12	42.12	39.87	40.44	40.44	-4.12%	173,253
May 13, 2026	41.83	42.92	41.00	42.18	42.18	-2.01%	103,032
May 12, 2026	41.80	43.42	39.63	43.05	43.05	0.40%	190,329
May 11, 2026	40.67	44.00	40.66	42.87	42.87	6.74%	442,122
May 8, 2026	38.72	40.67	38.49	40.17	40.17	6.92%	154,893
May 7, 2026	40.00	40.74	37.40	37.57	37.57	-0.19%	338,994
May 6, 2026	35.64	37.86	35.64	37.64	37.64	16.15%	367,926
May 5, 2026	33.64	33.75	32.38	32.40	32.40	-0.18%	93,282
May 4, 2026	33.02	33.62	32.31	32.46	32.46	-3.30%	238,812
May 1, 2026	34.17	34.73	33.30	33.57	33.57	-3.28%	228,063
Apr 30, 2026	35.67	36.08	34.17	34.71	34.71	3.08%	192,693
Apr 29, 2026	34.57	34.72	33.55	33.67	33.67	-5.14%	279,120
Apr 28, 2026	37.10	37.33	34.94	35.50	35.50	-8.29%	238,137
Apr 27, 2026	39.05	39.17	38.00	38.71	38.71	-3.15%	115,797
Apr 24, 2026	39.88	40.41	38.82	39.97	39.97	2.07%	115,578
Apr 23, 2026	39.66	40.40	37.63	39.16	39.16	-4.11%	269,676
Apr 22, 2026	41.33	41.67	40.61	40.83	40.83	2.79%	123,846
Apr 21, 2026	44.88	45.29	39.72	39.73	39.73	-13.17%	426,060
Apr 20, 2026	45.47	46.22	44.67	45.75	45.75	-2.55%	344,394
Apr 17, 2026	45.97	48.42	45.97	46.95	46.95	5.30%	378,195
Apr 16, 2026	45.37	45.92	44.33	44.58	44.58	-0.64%	258,984
Apr 15, 2026	47.50	47.51	44.57	44.87	44.87	-5.77%	226,254
Apr 14, 2026	47.20	48.33	46.49	47.62	47.62	3.00%	229,035
Apr 13, 2026	45.50	46.58	44.99	46.23	46.23	-1.38%	121,620