TSX:GLDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 9, 2025	45.90	45.90	43.87	44.26	44.26	-4.22%	11,276
Oct 8, 2025	46.13	46.27	45.81	46.21	46.21	2.77%	10,403
Oct 7, 2025	45.84	45.84	44.81	44.97	44.97	-1.78%	10,069
Oct 6, 2025	45.57	46.12	45.50	45.78	45.78	1.96%	14,829
Oct 3, 2025	44.89	44.95	44.77	44.90	44.90	0.29%	5,696
Oct 2, 2025	45.45	45.45	43.25	44.77	44.77	-0.33%	9,213
Oct 1, 2025	44.63	45.10	44.55	44.92	44.92	1.72%	8,448
Sep 30, 2025	43.44	44.50	43.41	44.16	44.16	0.57%	9,196
Sep 29, 2025	44.62	44.62	43.72	43.91	43.91	0.69%	10,302
Sep 26, 2025	43.04	43.63	42.94	43.61	43.61	2.23%	7,690
Sep 25, 2025	42.38	42.79	42.20	42.66	42.66	0.66%	22,647
Sep 24, 2025	43.69	43.69	42.37	42.38	42.38	-2.62%	7,690
Sep 23, 2025	43.64	43.94	43.38	43.52	43.52	0.53%	11,650
Sep 22, 2025	42.92	43.34	42.37	43.29	43.29	3.39%	5,580
Sep 19, 2025	40.56	41.90	40.56	41.87	41.87	5.68%	18,540