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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	37.77	37.73	37.73	38.02	37.49	5,218
July 02, 2025	36.8	37.61	37.61	37.61	36.8	33,897
July 01, 2025	37.32	36.87	36.87	37.32	36.87	931
June 30, 2025	36.43	36.58	36.58	36.69	36.25	4,582
June 27, 2025	37.17	36.42	36.42	37.17	36.32	5,503
June 26, 2025	35.83	36.98	36.98	37.03	35.83	13,366
June 25, 2025	35.85	35.7	35.7	36.09	35.7	3,721
June 24, 2025	35.99	36	36	36.22	35.76	1,966
June 23, 2025	34.57	35.97	35.97	36.16	34.57	4,788
June 20, 2025	35.98	35.94	35.94	36.06	35.82	6,739
June 19, 2025	36.19	35.88	35.88	36.19	35.83	3,978
June 18, 2025	36.65	36.55	36.55	36.67	36.46	4,590
June 17, 2025	37.03	36.61	36.61	37.03	36.61	6,487
June 16, 2025	36.78	37.1	37.1	37.13	36.78	3,067
June 13, 2025	36.31	36.7	36.7	36.74	36.31	4,109
June 12, 2025	36.58	36.8	36.8	36.8	36.15	4,213
June 11, 2025	36.46	36.42	36.42	36.49	36.14	1,965
June 10, 2025	36.41	36.19	36.19	36.69	36.19	434
June 09, 2025	36.1	36.59	36.59	36.59	35.88	956
June 06, 2025	36.8	36.1	36.1	36.8	36.1	3,139
June 05, 2025	36.38	36.78	36.78	37	36.28	7,240
June 04, 2025	36.18	36.22	36.22	36.24	35.92	27,888
June 03, 2025	35.8	35.71	35.71	36.41	35.53	1,363
June 02, 2025	35.29	35.96	35.96	36.07	35.2	38,281
May 30, 2025	34.89	34.94	34.94	35.03	34.69	7,100
May 29, 2025	35.07	35.16	35.16	35.35	35.03	10,765
May 28, 2025	35.09	34.96	34.96	35.32	34.96	2,429
May 27, 2025	35.2	35.18	35.18	35.35	35.06	3,590

VanEck Global Mining UCITS ETF (GDIG.L) LSE