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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	68.45	69.53	69.53	69.56	68.3	90,453
February 19, 2026	68.97	68.68	68.68	68.97	67.09	27,545
February 18, 2026	67.93	69.45	69.45	69.45	67.5	55,578
February 17, 2026	67.62	67.02	67.02	67.62	65.27	53,038
February 16, 2026	68.36	68.57	68.57	68.57	67.83	18,282
February 13, 2026	67.44	68.67	68.67	68.67	66.42	52,098
February 12, 2026	70.25	68.34	68.34	70.55	67.44	26,948
February 11, 2026	69.11	69.75	69.75	70.33	68.61	76,836
February 10, 2026	67.81	68.1	68.1	68.32	67.61	49,171
February 09, 2026	65.82	67.96	67.96	67.96	65.5	22,778
February 06, 2026	63.14	65.01	65.01	65.48	62.51	46,626
February 05, 2026	65.83	64.35	64.35	66.07	63.15	96,180
February 04, 2026	68.94	66.7	66.7	69.33	65.98	109,514
February 03, 2026	66.94	68.03	68.03	68.03	66.68	76,446
February 02, 2026	61.74	64.11	64.11	65.21	61.03	92,589
January 30, 2026	70.82	66.15	66.15	71	65.45	123,994
January 29, 2026	74.46	70.98	70.98	75.87	69.38	192,131
January 28, 2026	71.76	71.46	71.46	71.99	70.63	295,788
January 27, 2026	70.94	69.39	69.39	71.43	68.61	142,859
January 26, 2026	70.38	70.7	70.7	71.28	70.03	373,296
January 23, 2026	67.84	68.18	68.18	68.26	67.13	62,701
January 22, 2026	66.38	67.4	67.4	67.4	65.94	47,115
January 21, 2026	67.33	67.41	67.41	67.63	66.5	185,351
January 20, 2026	65.44	65.75	65.75	66.07	64.93	41,715
January 19, 2026	64.34	65.03	65.03	65.13	64.21	26,817
January 16, 2026	64.18	63.71	63.71	64.29	62.61	34,889
January 15, 2026	63.99	64.43	64.43	64.51	63.51	174,857
January 14, 2026	64.1	63.97	63.97	64.31	63.61	185,155
January 13, 2026	62.73	63.31	63.31	63.56	62.65	189,030
January 12, 2026	62	63	63	63.02	61.66	32,945
January 09, 2026	60.04	60.86	60.86	61.08	59.9	187,402
January 08, 2026	60	59.29	59.29	60	58.99	4,940
January 07, 2026	60.65	60.15	60.15	60.77	59.15	40,045
January 06, 2026	59.77	60.82	60.82	60.85	59.38	17,079
January 05, 2026	57.95	59.13	59.13	59.44	57.94	17,336
January 02, 2026	57.73	56.59	56.59	57.99	56.59	11,315
December 31, 2025	56.92	56.7	56.7	56.92	56.49	1,912
December 30, 2025	57.31	57.46	57.46	57.93	57.15	23,381
December 29, 2025	57.9	56.41	56.41	58.36	56.05	56,304
December 24, 2025	57.31	58.22	58.22	59.28	57.31	1,341
December 23, 2025	58.3	57.8	57.8	58.32	57.68	11,786
December 22, 2025	58.21	57.82	57.82	58.41	57.05	7,230
December 19, 2025	55.05	56.2	56.2	56.22	54.82	15,633
December 18, 2025	55.18	55.44	55.44	55.49	54.39	27,665
December 17, 2025	54.88	54.63	54.63	55.37	54.63	13,843
December 16, 2025	54.9	54.48	54.48	55.54	53.78	10,542
December 15, 2025	55.36	54.88	54.88	55.71	54.88	14,168
December 12, 2025	55.96	54.83	54.83	56.34	54.58	38,651
December 11, 2025	53.64	55.35	55.35	55.38	53.64	5,829
December 10, 2025	53.48	53.46	53.46	53.54	53.11	3,386
December 09, 2025	52.42	52.82	52.82	53.12	52.09	3,671
December 08, 2025	53.26	52.88	52.88	53.49	52.65	21,924
December 05, 2025	53.8	53.4	53.4	54.29	53.4	1,484
December 04, 2025	52.72	53.25	53.25	53.25	52.42	8,432
December 03, 2025	52.42	52.95	52.95	53.19	52.37	9,575
December 02, 2025	52.38	51.6	51.6	52.63	51.38	13,161
December 01, 2025	52.45	52.85	52.85	53.01	52.36	13,299
November 28, 2025	52	52.5	52.5	52.5	51.49	4,049
November 27, 2025	51.53	51.11	51.11	51.53	51.06	1,111
November 26, 2025	50.21	51.17	51.17	51.17	50.21	3,627

VanEck Global Mining UCITS ETF (GDIG.L) LSE