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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	49.21	49.89	49.89	49.89	49.17	3,699
November 24, 2025	48.9	49.02	49.02	49.04	47.72	4,800
November 21, 2025	47.32	47.23	47.23	47.67	46.66	18,048
November 20, 2025	49.77	49.22	49.22	49.82	49.22	2,943
November 19, 2025	49.19	49.06	49.06	49.83	49.02	6,343
November 18, 2025	47.9	48.63	48.63	48.95	47.9	12,957
November 17, 2025	50.21	49.27	49.27	50.21	49.22	9,573
November 14, 2025	50.13	50	50	50.32	48.44	7,302
November 13, 2025	51.75	51.18	51.18	52.16	50.79	5,305
November 12, 2025	50.36	51.25	51.25	51.33	50.09	1,249
November 11, 2025	49.79	49.76	49.76	50.16	49.47	10,274
November 10, 2025	49.25	49.72	49.72	49.77	49.22	7,034
November 07, 2025	47.96	47.51	47.51	47.96	47.34	2,053
November 06, 2025	48.05	47.81	47.81	48.14	47.79	3,118
November 05, 2025	47.08	47.29	47.29	47.43	46.61	6,393
November 04, 2025	48.61	47.08	47.08	48.61	46.44	29,563
November 03, 2025	48.9	48.1	48.1	48.95	48.1	44,221
October 31, 2025	49.09	48.86	48.86	50	48.52	1,090
October 30, 2025	49.2	49.18	49.18	49.36	48.28	8,426
October 29, 2025	48.91	49.69	49.69	49.69	48.91	5,946
October 28, 2025	46.97	48.17	48.17	48.33	46.43	14,005
October 27, 2025	48.72	47.3	47.3	48.74	46.99	24,225
October 24, 2025	48.62	48.93	48.93	48.93	46.85	12,605
October 23, 2025	48.43	48.82	48.82	49.11	48.22	13,267
October 22, 2025	48.68	47.71	47.71	48.68	46.9	35,271
October 21, 2025	50.98	48.28	48.28	50.98	47.97	25,047
October 20, 2025	50.31	51.2	51.2	51.22	50.08	19,279
October 17, 2025	52.37	50	50	52.37	49.84	9,537
October 16, 2025	51.86	52.55	52.55	52.79	51.86	6,277
October 15, 2025	51.54	51.91	51.91	51.95	51	20,554
October 14, 2025	50.18	50.69	50.69	50.82	49.97	25,467
October 13, 2025	49.97	50.94	50.94	50.97	49.58	35,031
October 10, 2025	49.65	48.67	48.67	49.86	48.67	3,286
October 09, 2025	50.86	49.98	49.98	51.46	49.97	58,815
October 08, 2025	49.65	50.58	50.58	50.65	49.65	4,153
October 07, 2025	50.12	49.78	49.78	50.12	49.53	7,426
October 06, 2025	49.75	50.25	50.25	50.31	49.75	8,652
October 03, 2025	49.15	49.6	49.6	49.72	49.15	28,905
October 02, 2025	49.53	48.38	48.38	49.76	48.24	13,636
October 01, 2025	48.49	48.92	48.92	49.51	48.49	44,440
September 30, 2025	48.61	48.57	48.57	49.02	48	12,374
September 29, 2025	48.35	48.65	48.65	48.65	48.15	22,390
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

VanEck Global Mining UCITS ETF (GDIG.L) LSE