TSX:GLDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 19, 2026	47.28	48.98	46.85	48.85	48.85	-5.79%	126,182
Mar 18, 2026	53.03	53.03	51.62	51.85	51.85	-5.92%	82,428
Mar 17, 2026	56.01	56.31	54.76	55.11	55.11	-0.42%	12,289
Mar 16, 2026	54.24	56.02	54.24	55.34	55.34	1.47%	67,890
Mar 13, 2026	57.30	57.34	54.34	54.54	54.54	-5.48%	187,095
Mar 12, 2026	58.55	58.55	57.13	57.70	57.70	-1.38%	98,972
Mar 11, 2026	58.44	58.70	57.46	58.51	58.51	-2.53%	61,181
Mar 10, 2026	60.36	60.85	59.82	60.03	60.03	1.15%	32,136
Mar 9, 2026	56.80	59.45	55.79	59.35	59.35	0.94%	57,497
Mar 6, 2026	57.50	59.14	57.35	58.80	58.80	-0.32%	43,830
Mar 5, 2026	60.18	60.18	57.81	58.99	58.99	-3.75%	73,535
Mar 4, 2026	62.77	62.77	60.66	61.29	61.29	0.07%	39,328
Mar 3, 2026	62.46	62.56	59.78	61.25	61.25	-8.66%	114,294
Mar 2, 2026	67.92	67.92	65.06	67.06	67.06	-0.39%	35,845
Feb 27, 2026	66.87	67.50	66.49	67.32	67.32	1.39%	17,539
Feb 26, 2026	64.17	66.40	64.05	66.40	66.40	2.50%	13,017
Feb 25, 2026	64.98	65.86	64.74	64.78	64.78	-0.02%	10,501
Feb 24, 2026	62.38	65.04	62.38	64.79	64.79	1.22%	9,522
Feb 23, 2026	62.46	64.02	62.46	64.01	64.01	4.00%	11,055
Feb 20, 2026	60.66	61.67	59.22	61.55	61.55	1.38%	30,210
Feb 19, 2026	59.30	60.85	59.05	60.71	60.71	1.25%	20,283
Feb 18, 2026	59.21	60.32	58.70	59.96	59.96	3.13%	9,268
Feb 17, 2026	58.42	58.42	56.62	58.14	58.14	-3.31%	65,484
Feb 13, 2026	58.09	60.14	57.60	60.13	60.13	6.12%	48,195
Feb 12, 2026	59.78	60.76	56.66	56.66	56.66	-6.78%	44,354
Feb 11, 2026	60.74	60.78	59.16	60.78	60.78	2.48%	42,389
Feb 10, 2026	58.51	59.50	58.41	59.31	59.31	0.78%	10,557
Feb 9, 2026	56.62	58.98	56.62	58.85	58.85	4.79%	8,194
Feb 6, 2026	55.20	56.16	55.20	56.16	56.16	5.07%	6,619
Feb 5, 2026	54.22	55.80	53.43	53.45	53.45	-5.95%	10,967
Feb 4, 2026	58.12	58.12	54.85	56.83	56.83	0.34%	15,515
Feb 3, 2026	56.76	57.25	55.27	56.64	56.64	4.23%	42,735
Feb 2, 2026	53.69	54.90	53.50	54.34	54.34	1.00%	7,721
Jan 30, 2026	58.80	58.80	53.55	53.80	53.80	-11.93%	70,664
Jan 29, 2026	64.98	64.98	60.30	61.09	61.09	-5.32%	86,718
Jan 28, 2026	63.70	64.52	62.95	64.52	64.52	3.27%	7,391
Jan 27, 2026	62.18	62.48	60.20	62.48	62.48	0.18%	9,043
Jan 26, 2026	64.00	64.91	62.37	62.37	62.37	0.97%	14,902
Jan 23, 2026	61.31	62.09	61.00	61.77	61.77	1.63%	8,250
Jan 22, 2026	58.55	61.17	58.55	60.78	60.78	3.33%	2,772
Jan 21, 2026	61.60	61.60	58.65	58.82	58.82	-2.23%	14,965
Jan 20, 2026	59.37	60.16	59.03	60.16	60.16	3.56%	10,307
Jan 19, 2026	57.38	58.14	57.38	58.09	58.09	2.06%	11,530
Jan 16, 2026	57.00	57.00	55.85	56.92	56.92	-0.51%	4,187
Jan 15, 2026	56.98	57.50	56.78	57.21	57.21	-0.49%	4,224
Jan 14, 2026	58.49	58.49	56.76	57.49	57.49	0.58%	5,408
Jan 13, 2026	57.53	58.00	57.16	57.16	57.16	0.79%	3,461
Jan 12, 2026	56.71	57.44	56.71	56.71	56.71	3.69%	7,440
Jan 9, 2026	54.22	54.81	54.08	54.69	54.69	1.22%	14,923
Jan 8, 2026	52.81	54.03	52.57	54.03	54.03	0.43%	4,652
Jan 7, 2026	52.72	53.80	52.27	53.80	53.80	-0.55%	9,752
Jan 6, 2026	52.44	54.10	52.44	54.10	54.10	4.42%	7,226
Jan 5, 2026	51.43	52.58	51.41	51.81	51.81	3.95%	8,640
Jan 2, 2026	51.19	51.19	48.73	49.84	49.84	-1.11%	7,518
Dec 31, 2025	50.81	50.81	50.31	50.40	50.40	-1.89%	5,418
Dec 30, 2025	51.84	51.84	51.37	51.37	50.88	1.02%	1,408
Dec 29, 2025	51.47	51.47	50.26	50.85	50.37	-3.75%	9,893
Dec 24, 2025	52.82	52.97	52.30	52.83	52.33	-1.44%	30,332
Dec 23, 2025	53.50	53.60	52.95	53.60	53.09	0.11%	14,418
Dec 22, 2025	53.45	54.05	53.04	53.54	53.03	3.06%	4,522
Dec 19, 2025	51.50	52.23	51.50	51.95	51.46	2.91%	3,062
Dec 18, 2025	50.44	51.25	50.44	50.48	50.00	0.24%	7,816
Dec 17, 2025	50.86	50.86	50.18	50.36	49.88	0.44%	763
Dec 16, 2025	49.77	50.14	49.77	50.14	49.66	-0.26%	643
Dec 15, 2025	51.20	51.20	49.77	50.27	49.79	0.20%	7,163
Dec 12, 2025	51.50	51.50	50.17	50.17	49.69	-1.24%	3,047
Dec 11, 2025	49.80	51.45	49.80	50.80	50.32	3.34%	9,094
Dec 10, 2025	47.92	49.16	47.92	49.16	48.69	1.61%	3,900
Dec 9, 2025	47.13	48.41	47.13	48.38	47.92	2.37%	1,688
Dec 8, 2025	48.02	48.04	47.26	47.26	46.81	-1.62%	3,862
Dec 5, 2025	48.30	48.30	47.95	48.04	47.58	-1.13%	583
Dec 4, 2025	47.87	48.59	47.80	48.59	48.13	0.75%	5,441
Dec 3, 2025	49.07	49.07	48.23	48.23	47.77	-0.88%	888