TSX:GLDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	50.68	50.88	50.00	50.16	50.16	-2.62%	248,014
Apr 28, 2026	52.55	52.63	51.07	51.51	51.51	-4.13%	215,922
Apr 27, 2026	54.00	54.00	53.35	53.73	53.73	-1.65%	126,255
Apr 24, 2026	53.69	55.00	53.69	54.63	54.63	1.92%	92,594
Apr 23, 2026	53.78	54.23	52.44	53.60	53.60	-1.94%	133,631
Apr 22, 2026	54.85	55.34	54.60	54.66	54.66	1.02%	126,413
Apr 21, 2026	56.95	57.14	54.11	54.11	54.11	-6.34%	166,935
Apr 20, 2026	57.62	58.16	57.28	57.77	57.77	-1.85%	176,629
Apr 17, 2026	58.21	59.74	58.21	58.86	58.86	3.32%	86,572
Apr 16, 2026	57.57	57.72	56.81	56.97	56.97	-0.19%	70,635
Apr 15, 2026	58.01	58.86	57.08	57.08	57.08	-3.55%	56,815
Apr 14, 2026	59.00	59.46	58.81	59.18	59.18	1.28%	49,358
Apr 13, 2026	58.22	58.58	57.67	58.43	58.43	-0.93%	42,897
Apr 10, 2026	58.49	59.08	58.49	58.98	58.98	1.94%	22,646
Apr 9, 2026	58.06	58.54	57.18	57.86	57.86	0.21%	113,301
Apr 8, 2026	60.27	60.27	57.56	57.74	57.74	2.98%	47,111
Apr 7, 2026	55.80	56.10	54.53	56.07	56.07	0.38%	56,396
Apr 6, 2026	55.67	56.22	55.65	55.86	55.86	-1.03%	53,227
Apr 2, 2026	53.71	56.88	53.71	56.44	56.44	-0.44%	71,105
Apr 1, 2026	56.10	57.73	55.65	56.69	56.69	4.13%	72,913
Mar 31, 2026	52.69	54.61	52.60	54.44	54.44	7.06%	51,113
Mar 30, 2026	51.84	52.00	50.67	50.85	50.85	0.10%	40,933
Mar 27, 2026	49.16	51.07	49.11	50.80	50.80	3.78%	14,758
Mar 26, 2026	49.79	51.20	48.95	48.95	48.95	-3.91%	31,420
Mar 25, 2026	51.59	51.63	50.81	50.94	50.94	3.71%	30,374
Mar 24, 2026	47.89	49.40	47.89	49.12	49.12	0.66%	36,783
Mar 23, 2026	46.99	49.48	46.99	48.80	48.80	3.76%	100,329
Mar 20, 2026	48.81	48.81	46.47	47.03	47.03	-3.73%	72,239