TSX:GLDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	58.44	58.70	57.46	58.51	58.51	-2.53%	61,181
Mar 10, 2026	60.36	60.85	59.82	60.03	60.03	1.15%	32,136
Mar 9, 2026	56.80	59.45	55.79	59.35	59.35	0.94%	57,497
Mar 6, 2026	57.50	59.14	57.35	58.80	58.80	-0.32%	43,830
Mar 5, 2026	60.18	60.18	57.81	58.99	58.99	-3.75%	73,535
Mar 4, 2026	62.77	62.77	60.66	61.29	61.29	0.07%	39,328
Mar 3, 2026	62.46	62.56	59.78	61.25	61.25	-8.66%	114,294
Mar 2, 2026	67.92	67.92	65.06	67.06	67.06	-0.39%	35,845
Feb 27, 2026	66.87	67.50	66.49	67.32	67.32	1.39%	17,539
Feb 26, 2026	64.17	66.40	64.05	66.40	66.40	2.50%	13,017
Feb 25, 2026	64.98	65.86	64.74	64.78	64.78	-0.02%	10,501
Feb 24, 2026	62.38	65.04	62.38	64.79	64.79	1.22%	9,522
Feb 23, 2026	62.46	64.02	62.46	64.01	64.01	4.00%	11,055
Feb 20, 2026	60.66	61.67	59.22	61.55	61.55	1.38%	30,210
Feb 19, 2026	59.30	60.85	59.05	60.71	60.71	1.25%	20,283
Feb 18, 2026	59.21	60.32	58.70	59.96	59.96	3.13%	9,268
Feb 17, 2026	58.42	58.42	56.62	58.14	58.14	-3.31%	65,484
Feb 13, 2026	58.09	60.14	57.60	60.13	60.13	6.12%	48,195
Feb 12, 2026	59.78	60.76	56.66	56.66	56.66	-6.78%	44,354
Feb 11, 2026	60.74	60.78	59.16	60.78	60.78	2.48%	42,389
Feb 10, 2026	58.51	59.50	58.41	59.31	59.31	0.78%	10,557
Feb 9, 2026	56.62	58.98	56.62	58.85	58.85	4.79%	8,194
Feb 6, 2026	55.20	56.16	55.20	56.16	56.16	5.07%	6,619
Feb 5, 2026	54.22	55.80	53.43	53.45	53.45	-5.95%	10,967
Feb 4, 2026	58.12	58.12	54.85	56.83	56.83	0.34%	15,515
Feb 3, 2026	56.76	57.25	55.27	56.64	56.64	4.23%	42,735
Feb 2, 2026	53.69	54.90	53.50	54.34	54.34	1.00%	7,721
Jan 30, 2026	58.80	58.80	53.55	53.80	53.80	-11.93%	70,664
Jan 29, 2026	64.98	64.98	60.30	61.09	61.09	-5.32%	86,718
Jan 28, 2026	63.70	64.52	62.95	64.52	64.52	3.27%	7,391
Jan 27, 2026	62.18	62.48	60.20	62.48	62.48	0.18%	9,043
Jan 26, 2026	64.00	64.91	62.37	62.37	62.37	0.97%	14,902
Jan 23, 2026	61.31	62.09	61.00	61.77	61.77	1.63%	8,250
Jan 22, 2026	58.55	61.17	58.55	60.78	60.78	3.33%	2,772
Jan 21, 2026	61.60	61.60	58.65	58.82	58.82	-2.23%	14,965
Jan 20, 2026	59.37	60.16	59.03	60.16	60.16	3.56%	10,307
Jan 19, 2026	57.38	58.14	57.38	58.09	58.09	2.06%	11,530
Jan 16, 2026	57.00	57.00	55.85	56.92	56.92	-0.51%	4,187
Jan 15, 2026	56.98	57.50	56.78	57.21	57.21	-0.49%	4,224
Jan 14, 2026	58.49	58.49	56.76	57.49	57.49	0.58%	5,408
Jan 13, 2026	57.53	58.00	57.16	57.16	57.16	0.79%	3,461
Jan 12, 2026	56.71	57.44	56.71	56.71	56.71	3.69%	7,440
Jan 9, 2026	54.22	54.81	54.08	54.69	54.69	1.22%	14,923
Jan 8, 2026	52.81	54.03	52.57	54.03	54.03	0.43%	4,652
Jan 7, 2026	52.72	53.80	52.27	53.80	53.80	-0.55%	9,752
Jan 6, 2026	52.44	54.10	52.44	54.10	54.10	4.42%	7,226
Jan 5, 2026	51.43	52.58	51.41	51.81	51.81	3.95%	8,640
Jan 2, 2026	51.19	51.19	48.73	49.84	49.84	-1.11%	7,518
Dec 31, 2025	50.81	50.81	50.31	50.40	50.40	-1.89%	5,418
Dec 30, 2025	51.84	51.84	51.37	51.37	50.88	1.02%	1,408