VanEck Gold Miners ETF (ASX:GDX)
Australia
· Delayed Price · Currency is AUD 124.18
+1.65 (1.35%)
At close: Dec 5, 2025
ASX:GDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 123.34 | 124.20 | 123.30 | 124.18 | 124.18 | 1.35% | 32,417 |
| Dec 4, 2025 | 123.68 | 123.98 | 122.33 | 122.53 | 122.53 | -2.09% | 21,528 |
| Dec 3, 2025 | 124.74 | 125.28 | 124.09 | 125.14 | 125.14 | -0.52% | 46,687 |
| Dec 2, 2025 | 127.30 | 127.50 | 125.14 | 125.79 | 125.79 | -1.74% | 58,266 |
| Dec 1, 2025 | 128.00 | 128.72 | 126.00 | 128.02 | 128.02 | 1.60% | 68,955 |
| Nov 28, 2025 | 123.96 | 126.99 | 123.96 | 126.00 | 126.00 | 1.65% | 48,408 |
| Nov 27, 2025 | 124.44 | 124.94 | 123.07 | 123.96 | 123.96 | 2.29% | 45,962 |
| Nov 26, 2025 | 120.70 | 121.39 | 120.01 | 121.18 | 121.18 | 0.27% | 30,032 |
| Nov 25, 2025 | 118.84 | 121.14 | 118.35 | 120.85 | 120.85 | 6.74% | 71,230 |
| Nov 24, 2025 | 113.98 | 114.74 | 113.22 | 113.22 | 113.22 | 0.36% | 46,653 |
| Nov 21, 2025 | 114.72 | 114.78 | 112.51 | 112.81 | 112.81 | -4.75% | 39,561 |
| Nov 20, 2025 | 118.68 | 120.65 | 118.00 | 118.43 | 118.43 | 0.75% | 62,564 |
| Nov 19, 2025 | 116.55 | 117.70 | 116.55 | 117.55 | 117.55 | 2.75% | 33,365 |
| Nov 18, 2025 | 116.79 | 117.00 | 114.16 | 114.40 | 114.40 | -2.46% | 50,219 |
| Nov 17, 2025 | 117.79 | 118.60 | 116.85 | 117.28 | 117.28 | -2.19% | 38,768 |
| Nov 14, 2025 | 119.49 | 120.40 | 118.88 | 119.90 | 119.90 | -1.91% | 39,105 |
| Nov 13, 2025 | 120.98 | 122.44 | 120.83 | 122.24 | 122.24 | 4.39% | 45,368 |
| Nov 12, 2025 | 119.00 | 119.00 | 116.94 | 117.10 | 117.10 | -0.41% | 34,160 |
| Nov 11, 2025 | 116.50 | 118.28 | 116.50 | 117.58 | 117.58 | 3.46% | 135,399 |
| Nov 10, 2025 | 111.40 | 114.09 | 111.40 | 113.65 | 113.65 | 2.95% | 44,736 |
| Nov 7, 2025 | 109.83 | 110.88 | 109.39 | 110.39 | 110.39 | 1.01% | 24,374 |
| Nov 6, 2025 | 108.66 | 109.29 | 108.16 | 109.29 | 109.29 | 2.47% | 32,209 |
| Nov 5, 2025 | 105.83 | 106.99 | 105.06 | 106.66 | 106.66 | -1.45% | 52,360 |
| Nov 4, 2025 | 109.48 | 109.48 | 108.17 | 108.23 | 108.23 | -1.33% | 28,612 |
| Nov 3, 2025 | 110.00 | 110.20 | 108.19 | 109.69 | 109.69 | -0.84% | 36,660 |
| Oct 31, 2025 | 111.19 | 112.04 | 110.25 | 110.62 | 110.62 | 1.60% | 42,842 |
| Oct 30, 2025 | 107.10 | 109.28 | 107.00 | 108.88 | 108.88 | 1.57% | 70,025 |
| Oct 29, 2025 | 106.06 | 108.33 | 106.05 | 107.20 | 107.20 | 1.50% | 142,457 |
| Oct 28, 2025 | 107.70 | 107.70 | 104.00 | 105.62 | 105.62 | -4.59% | 112,731 |
| Oct 27, 2025 | 112.00 | 112.00 | 110.12 | 110.70 | 110.70 | -1.65% | 101,416 |
| Oct 24, 2025 | 113.21 | 113.58 | 112.39 | 112.56 | 112.56 | 0.52% | 68,584 |
| Oct 23, 2025 | 111.70 | 112.49 | 111.44 | 111.98 | 111.98 | -0.20% | 157,645 |
| Oct 22, 2025 | 113.20 | 113.20 | 108.00 | 112.20 | 112.20 | -8.11% | 213,306 |
| Oct 21, 2025 | 123.90 | 123.90 | 122.00 | 122.10 | 122.10 | -0.12% | 83,058 |
| Oct 20, 2025 | 128.00 | 128.00 | 120.00 | 122.25 | 122.25 | -6.99% | 131,064 |
| Oct 17, 2025 | 130.00 | 132.76 | 128.10 | 131.44 | 131.44 | 4.07% | 160,240 |
| Oct 16, 2025 | 124.12 | 126.75 | 124.12 | 126.30 | 126.30 | 3.02% | 157,195 |
| Oct 15, 2025 | 122.20 | 122.90 | 120.90 | 122.60 | 122.60 | -1.61% | 109,045 |
| Oct 14, 2025 | 120.00 | 124.60 | 120.00 | 124.60 | 124.60 | 5.30% | 99,698 |
| Oct 13, 2025 | 116.72 | 118.73 | 116.72 | 118.33 | 118.33 | 3.22% | 232,502 |
| Oct 10, 2025 | 117.62 | 117.62 | 114.12 | 114.64 | 114.64 | -4.13% | 90,185 |
| Oct 9, 2025 | 119.16 | 119.74 | 118.19 | 119.58 | 119.58 | 0.13% | 76,683 |
| Oct 8, 2025 | 118.35 | 119.50 | 117.64 | 119.42 | 119.42 | 0.05% | 87,231 |
| Oct 7, 2025 | 118.99 | 119.63 | 118.66 | 119.36 | 119.36 | -0.09% | 45,524 |
| Oct 6, 2025 | 117.40 | 119.47 | 117.33 | 119.47 | 119.47 | 2.43% | 31,119 |
| Oct 3, 2025 | 117.06 | 117.07 | 115.87 | 116.64 | 116.64 | -0.54% | 60,843 |
| Oct 2, 2025 | 116.35 | 117.33 | 116.30 | 117.27 | 117.27 | 1.39% | 47,031 |
| Oct 1, 2025 | 115.60 | 116.19 | 115.23 | 115.66 | 115.66 | -0.16% | 53,088 |
| Sep 30, 2025 | 115.99 | 116.36 | 115.15 | 115.85 | 115.85 | -0.34% | 65,809 |
| Sep 29, 2025 | 113.61 | 116.29 | 113.61 | 116.24 | 116.24 | 3.69% | 65,960 |
| Sep 26, 2025 | 111.78 | 112.12 | 111.35 | 112.10 | 112.10 | 1.17% | 30,399 |
| Sep 25, 2025 | 111.25 | 111.25 | 110.33 | 110.80 | 110.80 | -1.90% | 50,944 |
| Sep 24, 2025 | 112.85 | 113.07 | 111.95 | 112.95 | 112.95 | -0.14% | 91,480 |
| Sep 23, 2025 | 112.51 | 113.80 | 111.61 | 113.11 | 113.11 | 2.10% | 72,712 |
| Sep 22, 2025 | 109.00 | 111.01 | 109.00 | 110.78 | 110.78 | 5.80% | 81,361 |
| Sep 19, 2025 | 103.50 | 104.90 | 103.50 | 104.71 | 104.71 | 1.66% | 29,090 |
| Sep 18, 2025 | 103.32 | 103.74 | 103.00 | 103.00 | 103.00 | 0.10% | 38,268 |
| Sep 17, 2025 | 104.05 | 104.05 | 102.71 | 102.90 | 102.90 | -2.49% | 47,135 |
| Sep 16, 2025 | 105.51 | 105.92 | 105.09 | 105.53 | 105.53 | 1.32% | 47,701 |
| Sep 15, 2025 | 105.80 | 105.80 | 103.59 | 104.16 | 104.16 | -1.57% | 59,398 |
| Sep 12, 2025 | 104.43 | 105.88 | 104.29 | 105.82 | 105.82 | 1.92% | 44,593 |
| Sep 11, 2025 | 103.72 | 104.37 | 103.43 | 103.83 | 103.83 | 1.79% | 44,331 |
| Sep 10, 2025 | 102.50 | 102.50 | 101.62 | 102.00 | 102.00 | -0.48% | 41,826 |
| Sep 9, 2025 | 102.00 | 103.21 | 102.00 | 102.49 | 102.49 | 1.83% | 68,573 |
| Sep 8, 2025 | 101.00 | 101.46 | 100.40 | 100.65 | 100.65 | 0.86% | 101,655 |
| Sep 5, 2025 | 99.01 | 100.22 | 98.97 | 99.79 | 99.79 | 1.02% | 72,317 |
| Sep 4, 2025 | 99.77 | 100.00 | 98.01 | 98.78 | 98.78 | -0.99% | 78,745 |
| Sep 3, 2025 | 100.08 | 100.37 | 99.50 | 99.77 | 99.77 | -0.08% | 49,232 |
| Sep 2, 2025 | 98.59 | 100.25 | 98.40 | 99.85 | 99.85 | 1.62% | 89,152 |
| Sep 1, 2025 | 96.00 | 98.66 | 95.99 | 98.26 | 98.26 | 4.92% | 66,397 |
| Aug 29, 2025 | 93.87 | 93.92 | 93.00 | 93.65 | 93.65 | -0.70% | 19,715 |
| Aug 28, 2025 | 94.55 | 94.58 | 94.12 | 94.31 | 94.31 | -0.38% | 22,400 |
| Aug 27, 2025 | 94.88 | 95.22 | 94.50 | 94.67 | 94.67 | 0.87% | 63,197 |
| Aug 26, 2025 | 92.73 | 93.98 | 92.70 | 93.85 | 93.85 | 1.10% | 51,204 |
| Aug 25, 2025 | 92.24 | 92.84 | 92.24 | 92.83 | 92.83 | 1.22% | 32,975 |
| Aug 22, 2025 | 91.94 | 92.20 | 91.67 | 91.71 | 91.71 | 1.42% | 28,910 |
| Aug 21, 2025 | 90.00 | 90.70 | 90.00 | 90.43 | 90.43 | 2.20% | 31,221 |
| Aug 20, 2025 | 88.11 | 88.50 | 87.68 | 88.48 | 88.48 | -1.62% | 43,400 |
| Aug 19, 2025 | 90.00 | 90.03 | 89.44 | 89.94 | 89.94 | -0.07% | 49,172 |
| Aug 18, 2025 | 89.65 | 90.37 | 89.31 | 90.00 | 90.00 | 0.72% | 60,336 |
| Aug 15, 2025 | 89.39 | 89.53 | 88.84 | 89.36 | 89.36 | 0.37% | 28,780 |
| Aug 14, 2025 | 89.18 | 89.43 | 88.74 | 89.03 | 89.03 | -0.55% | 30,026 |
| Aug 13, 2025 | 89.25 | 89.75 | 89.25 | 89.52 | 89.52 | 0.46% | 17,126 |
| Aug 12, 2025 | 88.88 | 89.29 | 88.71 | 89.11 | 89.11 | 0.73% | 18,675 |
| Aug 11, 2025 | 90.05 | 90.05 | 88.27 | 88.46 | 88.46 | -1.77% | 38,997 |
| Aug 8, 2025 | 89.63 | 90.45 | 89.63 | 90.05 | 90.05 | 1.74% | 32,339 |
| Aug 7, 2025 | 88.10 | 88.79 | 88.10 | 88.51 | 88.51 | 1.53% | 25,610 |
| Aug 6, 2025 | 86.30 | 87.59 | 86.30 | 87.18 | 87.18 | 3.10% | 60,197 |
| Aug 5, 2025 | 84.43 | 85.00 | 84.39 | 84.56 | 84.56 | 4.04% | 47,468 |
| Aug 4, 2025 | 81.00 | 81.48 | 80.99 | 81.28 | 81.28 | 1.37% | 30,414 |
| Aug 1, 2025 | 80.98 | 80.98 | 79.81 | 80.18 | 80.18 | -1.06% | 27,944 |
| Jul 31, 2025 | 81.11 | 81.34 | 80.76 | 81.04 | 81.04 | -0.93% | 49,080 |
| Jul 30, 2025 | 81.03 | 82.25 | 81.03 | 81.80 | 81.80 | 1.34% | 25,821 |
| Jul 29, 2025 | 80.84 | 81.21 | 80.26 | 80.72 | 80.72 | -1.14% | 18,848 |
| Jul 28, 2025 | 81.00 | 82.24 | 80.99 | 81.65 | 81.65 | 1.09% | 28,780 |
| Jul 25, 2025 | 81.69 | 81.69 | 80.56 | 80.77 | 80.77 | -0.53% | 62,514 |
| Jul 24, 2025 | 82.15 | 82.15 | 81.15 | 81.20 | 81.20 | -2.24% | 23,068 |
| Jul 23, 2025 | 82.87 | 83.96 | 82.85 | 83.06 | 83.06 | 2.10% | 38,023 |
| Jul 22, 2025 | 81.00 | 81.49 | 81.00 | 81.35 | 81.35 | 2.46% | 34,855 |
| Jul 21, 2025 | 78.82 | 79.40 | 78.53 | 79.40 | 79.40 | 0.81% | 35,740 |