TSX:GLDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	51.50	52.23	51.50	51.95	51.95	2.91%	3,062
Dec 18, 2025	50.44	51.25	50.44	50.48	50.48	0.24%	7,816
Dec 17, 2025	50.86	50.86	50.18	50.36	50.36	0.44%	763
Dec 16, 2025	49.77	50.14	49.77	50.14	50.14	-0.26%	643
Dec 15, 2025	51.20	51.20	49.77	50.27	50.27	0.20%	7,163
Dec 12, 2025	51.50	51.50	50.17	50.17	50.17	-1.24%	3,047
Dec 11, 2025	49.80	51.45	49.80	50.80	50.80	3.34%	9,094
Dec 10, 2025	47.92	49.16	47.92	49.16	49.16	1.61%	3,900
Dec 9, 2025	47.13	48.41	47.13	48.38	48.38	2.37%	1,688
Dec 8, 2025	48.02	48.04	47.26	47.26	47.26	-1.62%	3,862
Dec 5, 2025	48.30	48.30	47.95	48.04	48.04	-1.13%	583
Dec 4, 2025	47.87	48.59	47.80	48.59	48.59	0.75%	5,441
Dec 3, 2025	49.07	49.07	48.23	48.23	48.23	-0.88%	888
Dec 2, 2025	49.38	49.38	47.72	48.66	48.66	-2.68%	4,836
Dec 1, 2025	50.47	50.47	50.00	50.00	50.00	0.12%	3,286
Nov 28, 2025	49.56	49.94	49.50	49.94	49.94	1.15%	3,787
Nov 27, 2025	49.20	49.37	49.12	49.37	49.37	-0.12%	2,391
Nov 26, 2025	47.67	49.45	47.67	49.43	49.43	4.53%	8,179
Nov 25, 2025	47.20	47.40	46.83	47.29	47.29	0.57%	20,558
Nov 24, 2025	46.06	47.02	45.86	47.02	47.02	5.54%	3,984
Nov 21, 2025	43.80	44.72	43.51	44.55	44.55	1.69%	6,740
Nov 20, 2025	46.43	46.43	43.81	43.81	43.81	-5.15%	9,453
Nov 19, 2025	47.20	47.20	46.11	46.19	46.19	1.49%	10,137
Nov 18, 2025	45.27	45.82	44.76	45.51	45.51	0.98%	3,330
Nov 17, 2025	45.54	45.85	44.83	45.07	45.07	-2.19%	3,942
Nov 14, 2025	44.22	46.22	44.22	46.08	46.08	-0.69%	20,041
Nov 13, 2025	47.89	47.89	46.10	46.40	46.40	-2.54%	20,419
Nov 12, 2025	45.83	47.76	45.70	47.61	47.61	4.11%	19,945
Nov 11, 2025	45.41	45.81	45.06	45.73	45.73	1.49%	3,138
Nov 10, 2025	43.62	45.28	43.62	45.06	45.06	5.55%	47,416
Nov 7, 2025	42.19	42.69	42.19	42.69	42.69	0.99%	2,369
Nov 6, 2025	43.00	43.00	42.27	42.27	42.27	0.50%	19,785
Nov 5, 2025	41.28	42.06	41.28	42.06	42.06	4.42%	1,376
Nov 4, 2025	41.23	41.33	40.28	40.28	40.28	-4.37%	3,323
Nov 3, 2025	42.24	42.24	41.90	42.12	42.12	-0.31%	3,140
Oct 31, 2025	42.72	42.72	42.12	42.25	42.25	-1.29%	8,976
Oct 30, 2025	41.76	42.86	41.76	42.80	42.80	2.76%	5,690
Oct 29, 2025	42.80	42.80	41.62	41.65	41.65	0.22%	4,396
Oct 28, 2025	40.35	41.56	40.35	41.56	41.56	1.19%	18,575
Oct 27, 2025	41.72	41.87	40.20	41.07	41.07	-5.24%	23,006
Oct 24, 2025	42.93	43.75	42.93	43.34	43.34	-0.87%	4,562
Oct 23, 2025	44.15	44.15	43.57	43.72	43.72	1.70%	1,553
Oct 22, 2025	41.25	43.17	40.90	42.99	42.99	0.68%	19,309
Oct 21, 2025	44.43	44.43	42.58	42.70	42.70	-11.04%	29,545
Oct 20, 2025	47.51	48.00	47.00	48.00	48.00	3.07%	3,679
Oct 17, 2025	49.16	49.16	45.84	46.57	46.57	-7.21%	22,852
Oct 16, 2025	49.00	50.42	49.00	50.19	50.19	3.61%	12,105
Oct 15, 2025	46.82	48.45	46.82	48.44	48.44	4.49%	6,561
Oct 14, 2025	45.80	46.77	45.80	46.36	46.36	4.74%	12,206
Oct 10, 2025	44.50	44.57	43.87	44.26	44.26	-	32,794