TSX:GLDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	45.84	45.84	44.81	44.92	-	-1.88%	5,144
Oct 6, 2025	45.57	46.12	45.50	45.78	45.78	1.96%	14,800
Oct 3, 2025	44.89	44.95	44.77	44.90	44.90	0.29%	5,700
Oct 2, 2025	45.45	45.45	43.25	44.77	44.77	-0.33%	9,200
Oct 1, 2025	44.63	45.10	44.55	44.92	44.92	1.72%	8,400
Sep 30, 2025	43.44	44.50	43.41	44.16	44.16	0.57%	9,200
Sep 29, 2025	44.62	44.62	43.72	43.91	43.91	0.69%	10,300
Sep 26, 2025	43.04	43.63	42.94	43.61	43.61	2.23%	7,700
Sep 25, 2025	42.38	42.79	42.20	42.66	42.66	0.66%	22,600
Sep 24, 2025	43.69	43.69	42.37	42.38	42.38	-2.62%	7,700
Sep 23, 2025	43.64	43.94	43.38	43.52	43.52	0.53%	11,700
Sep 22, 2025	42.92	43.34	42.37	43.29	43.29	3.39%	5,600
Sep 19, 2025	40.56	41.90	40.56	41.87	41.87	5.68%	18,500
Sep 18, 2025	39.09	39.62	38.97	39.62	39.62	0.24%	2,700
Sep 17, 2025	39.26	40.00	39.22	39.53	39.53	-0.62%	2,400
Sep 16, 2025	40.71	40.71	39.77	39.77	39.77	-2.26%	31,700
Sep 15, 2025	40.32	40.69	40.23	40.69	40.69	0.77%	2,500
Sep 12, 2025	40.62	40.70	40.20	40.38	40.38	-0.27%	7,100
Sep 11, 2025	39.93	40.49	39.88	40.49	40.49	0.77%	4,100
Sep 10, 2025	39.45	40.18	39.45	40.18	40.18	3.10%	4,000
Sep 9, 2025	39.41	39.41	38.88	38.97	38.97	-0.28%	7,500
Sep 8, 2025	39.03	39.18	38.61	39.08	39.08	1.85%	3,600
Sep 5, 2025	37.99	38.51	37.99	38.37	38.37	2.70%	1,700
Sep 4, 2025	37.10	37.45	36.90	37.36	37.36	-0.98%	1,500
Sep 3, 2025	37.90	37.95	37.40	37.73	37.73	1.29%	4,900
Sep 2, 2025	37.08	37.25	36.16	37.25	37.25	3.27%	11,900
Aug 29, 2025	35.35	36.07	35.35	36.07	36.07	2.94%	1,700
Aug 28, 2025	34.83	35.21	34.83	35.04	35.04	-0.40%	5,400
Aug 27, 2025	35.35	35.35	35.18	35.18	35.18	-1.15%	300
Aug 26, 2025	35.40	35.59	35.40	35.59	35.59	1.89%	700
Aug 25, 2025	34.85	34.93	34.85	34.93	34.93	0.58%	600
Aug 22, 2025	34.00	34.81	34.00	34.73	34.73	0.99%	700
Aug 21, 2025	33.67	34.39	33.67	34.39	34.39	2.53%	1,700
Aug 20, 2025	33.54	33.54	33.54	33.54	33.54	1.51%	100
Aug 19, 2025	33.30	33.30	33.04	33.04	33.04	-1.28%	8,300
Aug 18, 2025	33.47	33.47	33.47	33.47	33.47	-	-
Aug 15, 2025	33.09	33.51	33.02	33.47	33.47	0.84%	2,300
Aug 14, 2025	33.10	33.52	33.10	33.19	33.19	-0.18%	2,500
Aug 13, 2025	33.20	33.25	33.20	33.25	33.25	-0.92%	300
Aug 12, 2025	33.49	33.56	33.44	33.56	33.56	0.96%	1,900
Aug 11, 2025	32.57	33.36	32.50	33.24	33.24	-0.48%	7,300
Aug 8, 2025	33.48	33.68	33.13	33.40	33.40	0.27%	5,300
Aug 7, 2025	33.15	33.31	33.15	33.31	33.31	1.87%	300
Aug 6, 2025	32.40	32.70	32.40	32.70	32.70	1.55%	900
Aug 5, 2025	29.55	32.28	29.14	32.20	32.20	9.97%	19,700
Aug 1, 2025	29.19	29.28	29.16	29.28	29.28	1.56%	5,600
Jul 31, 2025	28.97	28.97	28.72	28.83	28.83	-0.24%	6,200
Jul 30, 2025	29.22	29.26	28.90	28.90	28.90	-2.53%	22,600
Jul 29, 2025	29.37	29.65	29.37	29.65	29.65	1.44%	27,700
Jul 28, 2025	29.01	29.23	29.01	29.23	29.23	-1.32%	2,600