TSX:GLDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	45.12	45.40	44.73	45.15	45.15	-0.66%	37,596
Jul 9, 2026	44.66	45.45	44.66	45.45	45.45	3.48%	30,813
Jul 8, 2026	45.01	45.01	42.94	43.92	43.92	-3.62%	100,981
Jul 7, 2026	46.97	46.97	45.19	45.57	45.57	-3.43%	84,950
Jul 6, 2026	47.89	47.89	46.66	47.19	47.19	-1.61%	78,322
Jul 3, 2026	48.06	48.30	47.96	47.96	47.96	1.74%	11,850
Jul 2, 2026	46.73	47.32	46.29	47.14	47.14	4.08%	106,357
Jun 30, 2026	45.54	45.54	44.43	45.29	45.29	-0.31%	116,256
Jun 29, 2026	45.22	45.44	44.61	45.43	45.43	-0.74%	58,180
Jun 26, 2026	45.91	46.68	45.74	45.77	45.77	1.35%	97,631
Jun 25, 2026	45.98	45.98	45.15	45.16	45.16	1.71%	91,381
Jun 24, 2026	46.00	46.00	43.91	44.40	44.40	-4.64%	125,947
Jun 23, 2026	46.46	47.28	46.46	46.56	46.56	-3.64%	35,904
Jun 22, 2026	48.32	48.53	47.91	48.32	48.32	-2.29%	39,796
Jun 19, 2026	48.90	49.45	48.31	49.45	49.45	-0.64%	20,458
Jun 18, 2026	51.15	51.61	49.16	49.77	49.77	-1.91%	38,319
Jun 17, 2026	52.86	53.62	50.74	50.74	50.74	-2.54%	52,350
Jun 16, 2026	51.43	52.27	51.30	52.06	52.06	2.62%	21,005
Jun 15, 2026	50.17	51.53	50.17	50.73	50.73	6.87%	22,852
Jun 12, 2026	46.89	47.85	46.42	47.47	47.47	2.86%	190,319
Jun 11, 2026	43.90	46.25	43.87	46.15	46.15	5.82%	103,394
Jun 10, 2026	44.14	45.08	43.59	43.61	43.61	-5.28%	40,203
Jun 9, 2026	47.00	47.36	44.66	46.04	46.04	-1.90%	74,192
Jun 8, 2026	46.96	47.37	46.67	46.93	46.93	0.13%	94,805
Jun 5, 2026	50.95	50.95	46.82	46.87	46.87	-8.12%	127,956
Jun 4, 2026	51.06	51.31	50.64	51.01	51.01	2.14%	70,298
Jun 3, 2026	50.57	50.94	49.94	49.94	49.94	-2.71%	102,677
Jun 2, 2026	51.62	51.62	50.47	51.33	51.33	0.25%	69,398
Jun 1, 2026	51.21	52.66	49.83	51.20	51.20	-2.85%	122,652
May 29, 2026	51.48	53.08	51.25	52.70	52.70	2.61%	132,575
May 28, 2026	49.80	51.76	49.25	51.36	51.36	1.80%	130,802
May 27, 2026	51.05	51.25	50.45	50.45	50.45	-3.13%	104,720
May 26, 2026	51.68	52.15	51.35	52.08	52.08	0.85%	101,308
May 25, 2026	50.68	51.67	50.68	51.64	51.64	3.45%	16,387
May 22, 2026	49.96	50.45	49.35	49.92	49.92	-1.11%	86,699
May 21, 2026	49.59	51.13	49.59	50.48	50.48	-0.02%	58,905
May 20, 2026	49.17	50.78	49.17	50.49	50.49	3.17%	99,770
May 19, 2026	50.20	50.71	48.68	48.94	48.94	-3.74%	84,557
May 15, 2026	51.96	52.04	50.61	50.84	50.84	-7.31%	59,572
May 14, 2026	55.23	55.24	54.43	54.85	54.85	-1.84%	48,226
May 13, 2026	55.50	56.30	55.34	55.88	55.88	-1.13%	82,292
May 12, 2026	56.79	56.82	54.30	56.52	56.52	-0.41%	177,237
May 11, 2026	56.22	57.43	56.19	56.75	56.75	3.18%	143,576
May 8, 2026	54.81	55.51	54.40	55.00	55.00	2.98%	73,336
May 7, 2026	55.49	55.65	53.39	53.41	53.41	-0.39%	169,672
May 6, 2026	52.61	53.83	51.35	53.62	53.62	8.32%	100,488
May 5, 2026	50.72	50.72	49.50	49.50	49.50	0.16%	123,423
May 4, 2026	49.66	50.45	49.35	49.42	49.42	-1.61%	239,974
May 1, 2026	50.23	51.13	50.07	50.23	50.23	-1.45%	203,482
Apr 30, 2026	51.81	51.81	50.61	50.97	50.97	1.61%	189,114