Skip to main content
VanEck Gold Miners ETF (ASX:GDX)
Australia flag Australia · Delayed Price · Currency is AUD
149.00
-5.73 (-3.70%)
Mar 6, 2026, 4:10 PM AEST

ASX:GDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026148.97149.99147.50149.00149.00-3.70%69,704
Mar 5, 2026154.40155.35153.60154.73154.73-0.76%37,958
Mar 4, 2026155.00158.02150.10155.92155.92-5.98%102,587
Mar 3, 2026167.60167.60165.39165.84165.84-2.51%40,437
Mar 2, 2026168.00175.00168.00170.11170.114.85%83,994
Feb 27, 2026161.40164.34161.40162.24162.241.17%30,428
Feb 26, 2026160.27161.09159.48160.37160.370.06%38,870
Feb 25, 2026158.69161.15158.69160.27160.272.60%48,015
Feb 24, 2026158.40160.00156.21156.21156.210.32%71,759
Feb 23, 2026153.00156.87153.00155.71155.713.35%73,262
Feb 20, 2026150.07151.11149.52150.67150.671.17%55,794
Feb 19, 2026149.29149.79148.10148.93148.931.49%29,091
Feb 18, 2026144.50147.44144.08146.75146.750.06%33,000
Feb 17, 2026147.85148.93146.02146.66146.66-0.57%58,167
Feb 16, 2026148.85150.03147.47147.50147.502.06%71,666
Feb 13, 2026143.79145.22141.98144.52144.52-4.22%75,292
Feb 12, 2026150.25153.00150.13150.89150.890.75%26,220
Feb 11, 2026148.20150.46148.20149.76149.762.67%60,297
Feb 10, 2026146.58147.78145.35145.86145.861.59%59,311
Feb 9, 2026140.80144.04140.80143.58143.585.74%90,414
Feb 6, 2026135.95136.67130.24135.78135.78-3.70%177,838
Feb 5, 2026146.00147.49139.00141.00141.00-4.55%86,577
Feb 4, 2026145.03147.87143.20147.72147.723.40%140,040
Feb 3, 2026137.35145.00137.35142.86142.866.60%108,300
Feb 2, 2026143.40143.40131.22134.01134.01-11.51%250,486
Jan 30, 2026163.00163.00149.01151.44151.44-8.74%171,873
Jan 29, 2026164.69169.99163.00165.95165.951.81%137,559
Jan 28, 2026160.15163.00158.42163.00163.002.45%98,329
Jan 27, 2026158.65160.36156.94159.10159.100.86%104,174
Jan 23, 2026155.85158.35155.85157.75157.754.74%64,482
Jan 22, 2026154.10155.34149.70150.61150.61-5.87%108,997
Jan 21, 2026154.00160.00154.00160.00160.005.47%74,196
Jan 20, 2026151.97152.40150.50151.70151.700.68%62,382
Jan 19, 2026147.55152.64147.50150.67150.672.29%88,094
Jan 16, 2026147.13148.27146.68147.29147.291.39%36,700
Jan 15, 2026148.09148.09145.00145.27145.27-2.37%152,990
Jan 14, 2026146.06148.79146.06148.79148.792.69%40,641
Jan 13, 2026145.00145.99143.73144.89144.891.46%35,795
Jan 12, 2026139.58144.28139.40142.80142.803.70%88,198
Jan 9, 2026137.50138.48136.88137.70137.701.02%21,569
Jan 8, 2026137.06137.78136.25136.31136.31-0.35%20,106
Jan 7, 2026137.79139.00136.64136.79136.791.41%42,223
Jan 6, 2026134.36135.00133.25134.89134.891.37%33,306
Jan 5, 2026131.00133.87130.11133.07133.070.51%37,236
Jan 2, 2026131.85132.86131.10132.40132.400.15%18,786
Dec 31, 2025131.70132.99131.14132.20132.200.85%22,009
Dec 30, 2025130.10132.97129.31131.08131.08-3.70%43,210
Dec 29, 2025137.00139.00134.92136.12136.120.05%110,155
Dec 24, 2025137.57137.69135.81136.05136.05-1.84%45,083
Dec 23, 2025137.68139.20137.48138.60138.601.54%55,233
Dec 22, 2025132.75136.50132.18136.50136.505.03%96,806
Dec 19, 2025130.01130.90129.33129.96129.96-0.26%41,768
Dec 18, 2025130.63130.79129.87130.30130.30-0.03%49,391
Dec 17, 2025128.23130.40128.01130.34130.342.12%32,698
Dec 16, 2025130.00130.18127.32127.63127.63-2.07%54,832
Dec 15, 2025130.00130.80128.87130.33130.330.25%47,123
Dec 12, 2025129.28130.98128.51130.01130.014.19%35,007
Dec 11, 2025125.00126.58124.67124.78124.780.58%88,811
Dec 10, 2025123.19124.33123.19124.06124.063.72%63,294
Dec 9, 2025121.98121.98119.61119.61119.61-2.69%32,860
Dec 8, 2025123.30123.30122.40122.92122.92-1.02%22,210
Dec 5, 2025123.34124.20123.30124.18124.181.35%32,417
Dec 4, 2025123.68123.98122.33122.53122.53-2.09%21,528
Dec 3, 2025124.74125.28124.09125.14125.14-0.52%46,687
Dec 2, 2025127.30127.50125.14125.79125.79-1.74%58,266
Dec 1, 2025128.00128.72126.00128.02128.021.60%68,955
Nov 28, 2025123.96126.99123.96126.00126.001.65%48,408
Nov 27, 2025124.44124.94123.07123.96123.962.29%45,962
Nov 26, 2025120.70121.39120.01121.18121.180.27%30,032
Nov 25, 2025118.84121.14118.35120.85120.856.74%71,230
Nov 24, 2025113.98114.74113.22113.22113.220.36%46,653
Nov 21, 2025114.72114.78112.51112.81112.81-4.75%39,561
Nov 20, 2025118.68120.65118.00118.43118.430.75%62,564
Nov 19, 2025116.55117.70116.55117.55117.552.75%33,365
Nov 18, 2025116.79117.00114.16114.40114.40-2.46%50,219
Nov 17, 2025117.79118.60116.85117.28117.28-2.19%38,768
Nov 14, 2025119.49120.40118.88119.90119.90-1.91%39,105
Nov 13, 2025120.98122.44120.83122.24122.244.39%45,368
Nov 12, 2025119.00119.00116.94117.10117.10-0.41%34,160
Nov 11, 2025116.50118.28116.50117.58117.583.46%135,399
Nov 10, 2025111.40114.09111.40113.65113.652.95%44,736
Nov 7, 2025109.83110.88109.39110.39110.391.01%24,374
Nov 6, 2025108.66109.29108.16109.29109.292.47%32,209
Nov 5, 2025105.83106.99105.06106.66106.66-1.45%52,360
Nov 4, 2025109.48109.48108.17108.23108.23-1.33%28,612
Nov 3, 2025110.00110.20108.19109.69109.69-0.84%36,660
Oct 31, 2025111.19112.04110.25110.62110.621.60%42,842
Oct 30, 2025107.10109.28107.00108.88108.881.57%70,025
Oct 29, 2025106.06108.33106.05107.20107.201.50%142,457
Oct 28, 2025107.70107.70104.00105.62105.62-4.59%112,731
Oct 27, 2025112.00112.00110.12110.70110.70-1.65%101,416
Oct 24, 2025113.21113.58112.39112.56112.560.52%68,584
Oct 23, 2025111.70112.49111.44111.98111.98-0.20%157,645
Oct 22, 2025113.20113.20108.00112.20112.20-8.11%213,306
Oct 21, 2025123.90123.90122.00122.10122.10-0.12%83,058
Oct 20, 2025128.00128.00120.00122.25122.25-6.99%131,064
Oct 17, 2025130.00132.76128.10131.44131.444.07%160,240
Oct 16, 2025124.12126.75124.12126.30126.303.02%157,195
Oct 15, 2025122.20122.90120.90122.60122.60-1.61%109,045
Oct 14, 2025120.00124.60120.00124.60124.605.30%99,698