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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	79.9	80.83	80.83	80.83	79.21	30,101
September 10, 2025	77.97	78.53	78.53	79.21	77.55	44,494
September 09, 2025	78.58	77.02	77.02	79.11	77.02	59,644
September 08, 2025	76.64	77.94	77.94	78.37	76.37	35,096
September 05, 2025	74.74	76.23	76.23	76.67	74.74	55,921
September 04, 2025	75.2	74.52	74.52	75.4	74.13	40,316
September 03, 2025	76.51	76.26	76.26	76.51	74.29	50,089
September 02, 2025	73.79	74.78	74.78	74.86	72.43	128,018
September 01, 2025	72.87	74.01	74.01	74.34	72.65	78,830
August 29, 2025	69.52	70.77	70.77	70.96	69.18	9,627
August 28, 2025	70	69.21	69.21	70.17	69.04	37,962
August 27, 2025	69.53	69.27	69.27	69.8	68.61	32,731
August 26, 2025	68.96	69.67	69.67	69.89	68.33	85,370
August 22, 2025	66.94	68.97	68.97	69.26	66.58	43,447
August 21, 2025	65.79	67.36	67.36	67.72	65.42	25,115
August 20, 2025	64.8	65.64	65.64	65.8	64.5	32,480
August 19, 2025	66.69	65.01	65.01	66.9	64.8	26,372
August 18, 2025	66.89	65.87	65.87	66.89	65.76	15,702
August 15, 2025	66.38	66.7	66.7	66.7	65.64	28,816
August 14, 2025	66.2	65.58	65.58	66.46	64.75	17,891
August 13, 2025	66.22	65.91	65.91	66.9	65.8	20,838
August 12, 2025	65.14	65.35	65.35	65.5	64.77	63,341
August 11, 2025	64.59	64.88	64.88	64.91	63.43	56,694
August 08, 2025	65.72	65.78	65.78	66.23	65.25	74,093
August 07, 2025	64.74	65.13	65.13	65.71	64.46	46,216
August 06, 2025	62.59	63.56	63.56	63.67	62.36	31,432
August 05, 2025	60.49	62.03	62.03	62.34	60.26	78,848
August 04, 2025	58.99	60.48	60.48	60.94	58.99	62,704
August 01, 2025	57.95	59.01	59.01	60.09	57.21	56,608
July 31, 2025	58.97	58	58	59.1	57.7	14,302
July 30, 2025	60.11	59.31	59.31	60.39	59.21	15,274
July 29, 2025	59.85	59.8	59.8	60.16	59.51	18,852
July 28, 2025	61.13	59.57	59.57	61.38	59.21	28,510
July 25, 2025	61.32	60.78	60.78	61.43	60.54	53,203
July 24, 2025	62.25	61.93	61.93	62.59	61.16	14,768
July 23, 2025	63.37	63	63	63.64	62.91	20,471
July 22, 2025	61.76	63.13	63.13	63.28	61.51	22,710
July 21, 2025	60.43	62.44	62.44	62.57	60.18	24,393
July 18, 2025	61.29	60.08	60.08	61.3	59.92	47,040
July 17, 2025	60.49	59.71	59.71	60.59	59.3	15,964
July 16, 2025	61.48	61.3	61.3	61.67	59.92	60,632
July 15, 2025	62.43	60.59	60.59	62.59	60.59	25,757
July 14, 2025	62.47	62.44	62.44	63.15	62.12	39,321
July 11, 2025	61.15	62.35	62.35	62.35	60.8	39,543
July 10, 2025	61.1	60.54	60.54	61.41	60.06	40,151
July 09, 2025	59.74	60.29	60.29	60.39	59.34	51,975
July 08, 2025	62.48	59.91	59.91	62.8	59.5	16,024
July 07, 2025	60.67	61.65	61.65	61.81	59.97	28,591
July 04, 2025	61.68	61.62	61.62	62.16	61.53	4,920

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