VanEck Junior Gold Miners UCITS ETF - GDXJ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	95.88	96.15	96.15	96.27	94.78	26,995
December 03, 2025	96.51	97.14	97.14	98.49	96.41	59,465
December 02, 2025	97.01	94.74	94.74	98	93.8	73,980
December 01, 2025	98.55	98.15	98.15	99.82	96.86	98,857
November 28, 2025	92.6	98.03	98.03	98.25	92.6	72,142
November 27, 2025	94.92	94.31	94.31	95.1	94.1	37,209
November 26, 2025	91.12	93.72	93.72	93.72	90.95	78,571
November 25, 2025	89.67	90.2	90.2	90.36	88.57	98,812
November 24, 2025	84.65	88.19	88.19	88.3	84.52	77,859
November 21, 2025	84.32	84.7	84.7	84.84	82.04	129,376
November 20, 2025	88.02	87.52	87.52	89.96	87.45	85,578
November 19, 2025	88.5	88.02	87.85	90.34	87.58	93,726
November 18, 2025	85.02	86.99	86.99	87.95	84.97	202,801
November 17, 2025	88.79	87.7	87.7	88.86	86.91	195,673
November 14, 2025	89.55	88.24	88.24	91.62	84.28	131,506
November 13, 2025	91.74	91.1	91.1	93.3	90.53	257,713
November 12, 2025	88.34	91	91	91	88.13	78,400
November 11, 2025	88.14	87.21	87.21	88.86	86.56	77,863
November 10, 2025	86.36	87.89	87.89	88.09	85.85	95,310
November 07, 2025	82.34	82.34	82.34	82.74	81.22	67,214
November 06, 2025	81.61	82.35	82.35	83.99	81.61	70,810
November 05, 2025	79.75	80.21	80.21	81.03	79.53	95,141
November 04, 2025	81.94	80.35	80.35	82.36	79.4	74,013
November 03, 2025	84.56	82.4	82.4	85.2	82.4	200,186
October 31, 2025	84.99	83.56	83.56	85.48	83.24	71,906
October 30, 2025	84.34	84.55	84.55	85.24	82.09	109,815
October 29, 2025	84.77	85.35	85.35	86.56	84.57	93,473
October 28, 2025	80.41	83.18	83.18	83.26	78.95	188,064
October 27, 2025	84.57	81.82	81.82	85.64	79.86	161,772
October 24, 2025	85.6	86.22	86.22	86.79	83.71	168,724
October 23, 2025	86.52	86.54	86.54	88.11	86.29	96,776
October 22, 2025	86.96	83.66	83.66	87.14	81.99	340,285
October 21, 2025	94.08	85.56	85.56	94.19	84.61	233,858
October 20, 2025	93.13	95.73	95.73	96.13	92.75	95,901
October 17, 2025	100.44	92.09	92.09	100.62	92.09	332,598
October 16, 2025	97.87	100.63	100.63	100.98	97.6	66,393
October 15, 2025	95.52	97.58	97.58	98.07	94.91	89,529
October 14, 2025	93.54	94.4	94.4	94.57	91.49	122,676
October 13, 2025	92.26	93.82	93.82	94.39	92.26	60,744
October 10, 2025	89.48	89.93	89.93	92.6	88.88	143,444
October 09, 2025	93.88	91.15	91.15	95.28	91.15	96,204
October 08, 2025	91.64	93.88	93.88	94.22	91.59	54,920
October 07, 2025	91.86	91.59	91.59	92.72	91	81,349
October 06, 2025	91.35	93.39	93.39	93.53	90.82	96,331
October 03, 2025	90.09	90.11	90.11	90.85	89.54	93,506
October 02, 2025	90.35	87.04	87.04	91.28	86.76	110,750
October 01, 2025	89.15	89.74	89.74	91.22	89	55,111
September 30, 2025	89.36	88.69	88.69	90.18	86.51	82,071
September 29, 2025	89	88.8	88.8	89.7	88.33	93,481
September 26, 2025	84.23	86.64	86.64	86.74	84.19	55,767
September 25, 2025	84	83.88	83.88	85.24	83.33	77,879
September 24, 2025	86.15	84.61	84.61	86.56	84.61	84,756
September 23, 2025	85.62	86.27	86.27	87.03	85.13	57,767
September 22, 2025	83.83	84.57	84.57	85.35	82.94	91,692
September 19, 2025	79.02	81.49	81.49	81.92	78.6	63,744
September 18, 2025	78.63	78.01	78.01	79.91	77.46	22,820
September 17, 2025	79.97	79.81	79.81	80	78.22	34,867
September 16, 2025	82.43	80.19	80.19	83.06	80.19	42,610
September 15, 2025	80.67	82.64	82.64	82.85	80.45	60,878
September 12, 2025	82.39	81.08	81.08	82.42	80.93	30,916

VanEck Junior Gold Miners UCITS ETF (GDXJ.L) LSE