Skip to main content
VanEck Gold Miners ETF (ASX:GDX)
Australia flag Australia · Delayed Price · Currency is AUD
130.80
-3.67 (-2.73%)
Apr 28, 2026, 4:10 PM AEST

ASX:GDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026133.16133.16130.55130.80130.80-2.73%33,413
Apr 27, 2026133.70135.43133.69134.47134.471.25%30,412
Apr 24, 2026133.51133.94132.11132.81132.81-1.12%48,547
Apr 23, 2026135.95136.61134.06134.31134.31-2.28%40,972
Apr 22, 2026136.85137.50135.26137.44137.44-2.46%38,263
Apr 21, 2026142.00142.17140.81140.90140.90-0.30%16,980
Apr 20, 2026139.29142.28139.29141.33141.331.49%31,366
Apr 17, 2026140.15140.38138.45139.25139.25-0.81%36,717
Apr 16, 2026141.19141.51140.02140.39140.39-2.49%74,718
Apr 15, 2026144.84145.69143.34143.98143.980.65%80,284
Apr 14, 2026141.07143.62141.07143.05143.051.40%27,412
Apr 13, 2026141.34142.00140.07141.08141.08-0.51%50,657
Apr 10, 2026142.32142.75141.00141.81141.81-0.15%82,069
Apr 9, 2026142.68143.08140.93142.02142.02-2.58%65,877
Apr 8, 2026143.00145.78143.00145.78145.785.76%148,199
Apr 7, 2026138.00139.47137.83137.84137.840.71%32,924
Apr 2, 2026140.64143.94136.87136.87136.87-134,209
Apr 1, 2026135.25137.75135.25136.87136.874.26%59,291
Mar 31, 2026128.84132.30127.50131.28131.282.36%98,225
Mar 30, 2026125.98128.87125.51128.25128.252.40%39,023
Mar 27, 2026124.00125.87123.90125.24125.24-0.61%40,444
Mar 26, 2026128.00128.18126.01126.01126.01-2.19%38,429
Mar 25, 2026124.91133.65122.04128.83128.837.99%129,150
Mar 24, 2026120.20122.98118.35119.30119.304.65%97,639
Mar 23, 2026117.50117.50112.88114.00114.00-7.51%169,384
Mar 20, 2026122.00123.75119.02123.25123.25-3.51%111,048
Mar 19, 2026129.95129.99126.15127.73127.73-5.60%177,794
Mar 18, 2026136.30136.44135.27135.31135.31-1.91%63,190
Mar 17, 2026136.50137.97135.76137.95137.951.18%35,605
Mar 16, 2026138.19138.19134.93136.34136.34-5.30%88,379
Mar 13, 2026144.35145.20143.40143.97143.970.33%72,381
Mar 12, 2026144.50145.25143.30143.50143.50-3.15%36,900
Mar 11, 2026149.13149.75148.16148.16148.160.01%38,926
Mar 10, 2026147.85149.35147.18148.15148.152.80%49,500
Mar 9, 2026147.77147.77142.22144.12144.12-3.28%108,816
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