Global X Green Metal Miners ETF (ASX:GMTL)
Australia
· Delayed Price · Currency is AUD 12.40
+0.04 (0.32%)
At close: Dec 4, 2025
ASX:GMTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.41 | 12.48 | 12.34 | 12.48 | 12.48 | 0.65% | 4,438 |
| Dec 4, 2025 | 12.37 | 12.49 | 12.37 | 12.40 | 12.40 | 0.32% | 1,833 |
| Dec 3, 2025 | 12.34 | 12.36 | 12.34 | 12.36 | 12.36 | -0.08% | 88 |
| Dec 2, 2025 | 12.50 | 12.50 | 12.37 | 12.37 | 12.37 | -1.20% | 1,315 |
| Dec 1, 2025 | 12.12 | 12.52 | 12.12 | 12.52 | 12.52 | 3.30% | 15,424 |
| Nov 28, 2025 | 12.14 | 12.17 | 12.12 | 12.12 | 12.12 | 0.66% | 201 |
| Nov 27, 2025 | 12.30 | 12.30 | 12.04 | 12.04 | 12.04 | -0.08% | 73 |
| Nov 26, 2025 | 12.42 | 12.42 | 11.94 | 12.05 | 12.05 | 1.09% | 3,630 |
| Nov 25, 2025 | 11.51 | 11.92 | 11.51 | 11.92 | 11.92 | 3.56% | 3,083 |
| Nov 24, 2025 | 11.69 | 11.69 | 11.47 | 11.51 | 11.51 | -0.78% | 266 |
| Nov 21, 2025 | 11.95 | 11.95 | 11.60 | 11.60 | 11.60 | -6.30% | 2,913 |
| Nov 20, 2025 | 12.28 | 12.42 | 12.28 | 12.38 | 12.38 | 2.91% | 13,642 |
| Nov 19, 2025 | 11.87 | 12.04 | 11.87 | 12.03 | 12.03 | 0.25% | 1,703 |
| Nov 18, 2025 | 12.30 | 12.37 | 12.00 | 12.00 | 12.00 | -2.44% | 465 |
| Nov 17, 2025 | 12.28 | 12.30 | 12.28 | 12.30 | 12.30 | - | 5,354 |
| Nov 14, 2025 | 12.60 | 12.60 | 12.30 | 12.30 | 12.30 | -2.07% | 251 |
| Nov 13, 2025 | 12.18 | 12.56 | 12.16 | 12.56 | 12.56 | 3.89% | 4,305 |
| Nov 12, 2025 | 12.15 | 12.15 | 11.95 | 12.09 | 12.09 | -0.33% | 5,625 |
| Nov 11, 2025 | 12.07 | 12.13 | 12.07 | 12.13 | 12.13 | 0.50% | 569 |
| Nov 10, 2025 | 11.79 | 12.07 | 11.79 | 12.07 | 12.07 | 2.37% | 10,665 |
| Nov 7, 2025 | 11.62 | 11.79 | 11.62 | 11.79 | 11.79 | 2.52% | 22,732 |
| Nov 6, 2025 | 11.28 | 11.60 | 11.28 | 11.50 | 11.50 | 2.59% | 21,369 |
| Nov 5, 2025 | 11.44 | 11.44 | 11.13 | 11.21 | 11.21 | -2.78% | 12,153 |
| Nov 4, 2025 | 11.79 | 11.79 | 11.53 | 11.53 | 11.53 | -1.28% | 1,417 |
| Nov 3, 2025 | 11.96 | 11.96 | 11.67 | 11.68 | 11.68 | -2.34% | 1,756 |
| Oct 31, 2025 | 12.08 | 12.13 | 11.95 | 11.96 | 11.96 | -0.83% | 4,665 |
| Oct 30, 2025 | 11.82 | 12.06 | 11.82 | 12.06 | 12.06 | 2.12% | 26,788 |
| Oct 29, 2025 | 11.51 | 11.83 | 11.51 | 11.81 | 11.81 | 0.25% | 7,220 |
| Oct 28, 2025 | 12.10 | 12.10 | 11.70 | 11.78 | 11.78 | -2.16% | 13,380 |
| Oct 27, 2025 | 12.02 | 12.14 | 11.98 | 12.04 | 12.04 | 1.60% | 17,481 |
| Oct 24, 2025 | 11.80 | 11.85 | 11.76 | 11.85 | 11.85 | 2.33% | 4,888 |
| Oct 23, 2025 | 11.43 | 11.65 | 11.39 | 11.58 | 11.58 | 0.61% | 8,240 |
| Oct 22, 2025 | 11.88 | 11.88 | 11.47 | 11.51 | 11.51 | -4.00% | 13,223 |
| Oct 21, 2025 | 11.87 | 12.35 | 11.87 | 11.99 | 11.99 | 1.18% | 9,934 |
| Oct 20, 2025 | 11.90 | 11.90 | 11.73 | 11.85 | 11.85 | -1.90% | 12,642 |
| Oct 17, 2025 | 12.25 | 12.25 | 12.01 | 12.08 | 12.08 | -1.39% | 6,121 |
| Oct 16, 2025 | 12.25 | 12.30 | 12.25 | 12.25 | 12.25 | 1.49% | 2,740 |
| Oct 15, 2025 | 12.36 | 12.36 | 12.07 | 12.07 | 12.07 | -1.95% | 4,284 |
| Oct 14, 2025 | 11.94 | 12.45 | 11.94 | 12.31 | 12.31 | 3.10% | 5,301 |
| Oct 13, 2025 | 11.80 | 11.94 | 11.75 | 11.94 | 11.94 | 0.84% | 2,044 |
| Oct 10, 2025 | 12.05 | 12.05 | 11.84 | 11.84 | 11.84 | -0.75% | 2,331 |
| Oct 9, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 3.38% | 835 |
| Oct 8, 2025 | 11.50 | 11.54 | 11.40 | 11.54 | 11.54 | 0.96% | 419 |
| Oct 7, 2025 | 11.44 | 11.44 | 11.38 | 11.43 | 11.43 | - | 1,972 |
| Oct 6, 2025 | 11.61 | 11.61 | 11.36 | 11.43 | 11.43 | 0.70% | 9,454 |
| Oct 3, 2025 | 11.33 | 11.35 | 11.31 | 11.35 | 11.35 | 1.16% | 3,480 |
| Oct 2, 2025 | 11.24 | 11.24 | 11.22 | 11.22 | 11.22 | 1.26% | 66 |
| Oct 1, 2025 | 11.18 | 11.18 | 11.03 | 11.08 | 11.08 | -0.89% | 5,057 |
| Sep 30, 2025 | 10.95 | 11.18 | 10.95 | 11.18 | 11.18 | 2.47% | 4,823 |
| Sep 29, 2025 | 10.75 | 10.91 | 10.72 | 10.91 | 10.91 | 1.77% | 1,839 |
| Sep 26, 2025 | 10.73 | 10.73 | 10.70 | 10.72 | 10.72 | 0.56% | 1,148 |
| Sep 25, 2025 | 10.50 | 10.70 | 10.50 | 10.66 | 10.66 | 2.70% | 2,278 |
| Sep 24, 2025 | 10.29 | 10.38 | 10.28 | 10.38 | 10.38 | 2.27% | 2,177 |
| Sep 23, 2025 | 10.26 | 10.26 | 10.15 | 10.15 | 10.15 | -0.78% | 4,155 |
| Sep 22, 2025 | 10.17 | 10.27 | 10.17 | 10.23 | 10.23 | 0.69% | 2,909 |
| Sep 19, 2025 | 10.10 | 10.19 | 10.10 | 10.16 | 10.16 | 0.20% | 7,618 |
| Sep 18, 2025 | 10.07 | 10.16 | 10.01 | 10.14 | 10.14 | 0.80% | 27,544 |
| Sep 17, 2025 | 10.10 | 10.11 | 10.03 | 10.06 | 10.06 | -0.10% | 7,412 |
| Sep 16, 2025 | 10.22 | 10.22 | 10.03 | 10.07 | 10.07 | -0.59% | 1,793 |
| Sep 15, 2025 | 10.06 | 10.13 | 10.06 | 10.13 | 10.13 | 1.10% | 1,116 |
| Sep 12, 2025 | 9.91 | 10.03 | 9.91 | 10.02 | 10.02 | 1.31% | 912 |
| Sep 11, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 1.33% | 78 |
| Sep 10, 2025 | 10.01 | 10.01 | 9.76 | 9.76 | 9.76 | -2.50% | 38 |
| Sep 9, 2025 | 10.04 | 10.04 | 9.99 | 10.01 | 10.01 | 0.10% | 431 |
| Sep 8, 2025 | 9.79 | 10.02 | 9.79 | 10.00 | 10.00 | 2.15% | 1,380 |
| Sep 5, 2025 | 9.71 | 9.87 | 9.71 | 9.79 | 9.79 | 0.93% | 4,712 |
| Sep 4, 2025 | 9.80 | 9.80 | 9.70 | 9.70 | 9.70 | -0.61% | 83 |
| Sep 3, 2025 | 9.95 | 9.95 | 9.75 | 9.76 | 9.76 | -1.71% | 16,761 |
| Sep 2, 2025 | 9.97 | 9.98 | 9.90 | 9.93 | 9.93 | - | 774 |
| Sep 1, 2025 | 10.01 | 10.01 | 9.89 | 9.93 | 9.93 | 0.20% | 30,313 |
| Aug 29, 2025 | 10.00 | 10.00 | 9.34 | 9.91 | 9.91 | 0.41% | 6,053 |
| Aug 28, 2025 | 9.79 | 9.87 | 9.79 | 9.87 | 9.87 | -0.10% | 192 |
| Aug 27, 2025 | 9.72 | 9.88 | 9.72 | 9.88 | 9.88 | 1.44% | 117 |
| Aug 26, 2025 | 9.75 | 9.80 | 9.65 | 9.74 | 9.74 | -0.10% | 662 |
| Aug 25, 2025 | 9.73 | 9.80 | 9.73 | 9.75 | 9.75 | 2.74% | 1,339 |
| Aug 22, 2025 | 9.51 | 9.52 | 9.49 | 9.49 | 9.49 | 1.28% | 74 |
| Aug 21, 2025 | 9.48 | 9.48 | 9.37 | 9.37 | 9.37 | 0.32% | 8,566 |
| Aug 20, 2025 | 9.48 | 9.48 | 9.34 | 9.34 | 9.34 | -1.06% | 877 |
| Aug 19, 2025 | 9.40 | 9.46 | 9.40 | 9.44 | 9.44 | -0.53% | 1,268 |
| Aug 18, 2025 | 9.42 | 9.49 | 9.31 | 9.49 | 9.49 | 1.17% | 5,306 |
| Aug 15, 2025 | 9.27 | 9.38 | 9.27 | 9.38 | 9.38 | 1.52% | 27,500 |
| Aug 14, 2025 | 9.27 | 9.29 | 9.24 | 9.24 | 9.24 | 1.87% | 807 |
| Aug 12, 2025 | 9.15 | 9.16 | 9.07 | 9.07 | 9.07 | -1.31% | 576 |
| Aug 11, 2025 | 9.15 | 9.20 | 9.14 | 9.19 | 9.19 | 2.00% | 436 |
| Aug 8, 2025 | 8.94 | 9.01 | 8.94 | 9.01 | 9.01 | 3.21% | 387 |
| Aug 7, 2025 | 8.78 | 8.78 | 8.71 | 8.73 | 8.73 | -0.23% | 1,281 |
| Aug 6, 2025 | 8.68 | 8.75 | 8.67 | 8.75 | 8.75 | 3.18% | 1,174 |
| Aug 4, 2025 | 8.52 | 8.52 | 8.48 | 8.48 | 8.48 | - | 1,846 |
| Aug 1, 2025 | 8.61 | 8.61 | 8.47 | 8.48 | 8.48 | -2.08% | 12,527 |
| Jul 31, 2025 | 8.75 | 8.75 | 8.65 | 8.66 | 8.66 | -1.81% | 4,091 |
| Jul 30, 2025 | 8.89 | 8.89 | 8.82 | 8.82 | 8.82 | -0.79% | 9,498 |
| Jul 29, 2025 | 8.75 | 8.89 | 8.75 | 8.89 | 8.89 | -1.22% | 539 |
| Jul 28, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.90% | 103 |
| Jul 25, 2025 | 8.88 | 8.93 | 8.88 | 8.92 | 8.92 | 2.29% | 1,681 |
| Jul 24, 2025 | 8.88 | 8.88 | 8.72 | 8.72 | 8.72 | -1.58% | 3,659 |
| Jul 23, 2025 | 8.87 | 8.88 | 8.84 | 8.86 | 8.86 | 2.19% | 2,639 |
| Jul 22, 2025 | 8.63 | 8.69 | 8.62 | 8.67 | 8.67 | 1.52% | 5,079 |
| Jul 21, 2025 | 8.45 | 8.54 | 8.45 | 8.54 | 8.54 | 2.40% | 1,108 |
| Jul 18, 2025 | 8.45 | 8.45 | 8.33 | 8.34 | 8.34 | 1.21% | 4,236 |
| Jul 17, 2025 | 8.17 | 8.24 | 8.10 | 8.24 | 8.24 | 0.86% | 7,338 |