VanEck Global Mining UCITS ETF - GDIG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	47.16	47.5	47.5	47.56	46.85	7,716
September 25, 2025	47.18	47.12	47.12	47.48	47	2,586
September 24, 2025	47.47	47.24	47.24	47.48	47.15	1,017
September 23, 2025	46.54	47.5	47.5	47.74	46.54	4,418
September 22, 2025	46.32	46.77	46.77	46.99	46.32	7,722
September 19, 2025	45.14	45.56	45.56	45.81	44.86	6,482
September 18, 2025	45.06	44.67	44.67	45.34	44.56	5,238
September 17, 2025	46.2	45.1	45.1	46.2	44.77	19,736
September 16, 2025	46.07	45.2	45.2	46.25	45.2	149,532
September 15, 2025	45.1	45.72	45.72	45.72	45.1	19,402
September 12, 2025	46.52	45.11	45.11	46.52	45.07	6,073
September 11, 2025	44.53	44.96	44.96	44.96	44.5	3,167
September 10, 2025	44.25	44.61	44.61	44.69	44.12	4,748
September 09, 2025	45.04	44.21	44.21	45.04	44.16	5,868
September 08, 2025	43.74	44.15	44.15	44.65	43.63	4,875
September 05, 2025	43.09	43.59	43.59	43.82	42.08	3,001
September 04, 2025	42.96	42.74	42.74	43.1	42.68	43,573
September 03, 2025	42.79	43.35	43.35	43.35	42.54	12,501
September 02, 2025	42.94	42.56	42.56	42.94	41.99	3,282
September 01, 2025	43.82	42.79	42.79	43.82	42.3	15,731
August 29, 2025	42	42.17	42.17	42.17	41.68	1,516
August 28, 2025	41.98	41.64	41.64	41.98	41.56	1,275
August 27, 2025	42	41.44	41.44	42	41.22	2,846
August 26, 2025	41.26	41.53	41.53	41.62	41.19	6,655
August 22, 2025	40.45	41.26	41.26	41.26	40.15	4,702
August 21, 2025	40.05	40.21	40.21	40.26	39.69	1,204
August 20, 2025	39.58	39.68	39.68	39.9	39.19	14,255
August 19, 2025	40.28	39.78	39.78	40.36	39.67	15,481
August 18, 2025	40.61	40.03	40.03	40.61	40.03	3,034
August 15, 2025	41.34	40.51	40.51	41.34	39.49	2,555
August 14, 2025	40.84	40.01	40.01	41	40.01	4,015
August 13, 2025	40.95	40.45	40.45	40.95	40.45	1,700
August 12, 2025	39.92	40.41	40.41	40.41	39.62	1,090
August 11, 2025	40.35	39.87	39.87	40.35	39.63	5,681
August 08, 2025	39.59	40.22	40.22	40.45	39.59	1,051
August 07, 2025	39.74	39.34	39.34	39.74	39.34	8,850
August 06, 2025	38.7	38.93	38.93	39.06	38.66	10,143
August 05, 2025	38.3	38.31	38.31	38.49	37.94	25,530
August 04, 2025	38.2	37.83	37.83	38.2	37.1	26,463
August 01, 2025	37.22	36.99	36.99	37.22	36.6	2,675
July 31, 2025	38.31	36.88	36.88	38.31	36.82	13,041
July 30, 2025	38.41	37.9	37.9	38.41	37.9	776
July 29, 2025	38.29	38.08	38.08	38.29	38.04	1,010
July 28, 2025	38.85	38.12	38.12	38.92	37.88	7,624
July 25, 2025	38.5	38.75	38.75	39.02	38.5	746
July 24, 2025	39.99	39.34	39.34	39.99	39.13	13,800
July 23, 2025	39.99	39.57	39.57	39.99	39.42	17,598
July 22, 2025	38.73	39.19	39.19	39.23	38.6	9,457
July 21, 2025	37.98	38.8	38.8	38.8	37.8	2,047
July 18, 2025	37.96	37.52	37.52	37.96	37.51	4,665
July 17, 2025	37.19	37.17	37.17	37.24	36.98	4,709
July 16, 2025	37.4	37.22	37.22	37.48	36.98	949
July 15, 2025	38.02	37.01	37.01	38.03	37.01	4,600
July 14, 2025	37.9	37.8	37.8	38.03	37.74	12,936
July 11, 2025	37.5	37.76	37.76	37.77	37.35	11,062
July 10, 2025	37.28	37.44	37.44	37.65	37.06	3,261
July 09, 2025	36.99	36.73	36.73	37.02	36.65	17,838
July 08, 2025	37.97	36.85	36.85	37.97	36.84	3,420
July 07, 2025	37.4	37.33	37.33	37.4	36.2	325
July 04, 2025	38.59	37.62	37.62	38.59	37.58	244

VanEck Global Mining UCITS ETF (GDIG.L) LSE