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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	127.33	128.11	128.11	130.07	125.3	82,120
February 19, 2026	124.97	126.53	126.53	127.29	122.33	47,227
February 18, 2026	122.57	124.48	124.48	124.67	122.06	58,580
February 17, 2026	122.08	120.42	120.42	122.57	117.12	83,647
February 16, 2026	125.04	124.5	124.5	125.8	123.93	25,708
February 13, 2026	121.37	125.26	125.26	125.58	119.79	93,437
February 12, 2026	128.56	122.19	122.19	129.25	120.96	82,684
February 11, 2026	128.22	127.66	127.66	130.68	125.39	99,491
February 10, 2026	123.54	125.46	125.46	125.94	123.54	64,387
February 09, 2026	120.47	124.97	124.97	125.25	119.96	82,675
February 06, 2026	111.91	117.12	117.12	118.54	111.53	98,286
February 05, 2026	117.61	113.25	113.25	118.74	111.82	156,725
February 04, 2026	123.51	117.37	117.37	124.55	116.21	137,401
February 03, 2026	121.49	121.49	121.49	123.06	118.66	97,771
February 02, 2026	108.24	113.41	113.41	117.62	107.04	208,674
January 30, 2026	132	118.84	118.84	132	115.75	361,673
January 29, 2026	141.13	131.24	131.24	142.02	129.08	147,543
January 28, 2026	138.15	136.05	136.05	139.5	135.56	99,478
January 27, 2026	135.51	131.74	131.74	135.96	128.56	127,227
January 26, 2026	138.15	138.62	138.62	140.12	137.2	109,531
January 23, 2026	131.96	132.94	132.94	133.29	130.14	111,468
January 22, 2026	124.13	130.7	130.7	131.18	123.51	108,506
January 21, 2026	128.43	126	126	128.99	123.81	97,599
January 20, 2026	123.85	124.43	124.43	124.9	122.28	89,026
January 19, 2026	120.54	121.89	121.89	122.11	120.06	36,403
January 16, 2026	117.13	116.81	116.81	117.78	113.72	69,096
January 15, 2026	116.08	116.96	116.96	117.27	114.59	106,388
January 14, 2026	118.47	117.14	117.14	119.56	116.08	65,976
January 13, 2026	116.37	117.69	117.69	119.38	115.99	82,108
January 12, 2026	115.17	117.89	117.89	117.94	115	117,867
January 09, 2026	110.63	112.36	112.36	113.3	110.41	123,792
January 08, 2026	109.35	109.7	109.7	110.18	108.03	132,077
January 07, 2026	110.56	109.58	109.58	110.95	106.87	94,387
January 06, 2026	108.79	111.23	111.23	111.31	108.33	66,885
January 05, 2026	107	109.02	109.02	110.69	105.92	107,143
January 02, 2026	108.24	101.75	101.75	108.63	101.75	82,273
December 31, 2025	105.7	105.04	105.04	105.7	104.62	9,913
December 30, 2025	107.23	107.25	107.25	108.64	106.32	37,677
December 29, 2025	109.69	105.99	105.99	110.08	104.29	119,856
December 24, 2025	110.53	110.65	110.65	111.01	109.89	10,346
December 23, 2025	111.58	109.49	109.49	111.97	107.81	91,394
December 22, 2025	109.03	110.86	110.86	111.36	108.91	106,569
December 19, 2025	103.16	106.04	106.04	106.55	102.96	61,746
December 18, 2025	103	104.77	104.77	105.05	102.36	71,282
December 17, 2025	103.48	102.13	102.13	104.6	102.08	105,262
December 16, 2025	105.65	101.67	101.67	105.66	100.21	35,678
December 15, 2025	104.38	100.74	100.74	105.28	100.74	54,547
December 12, 2025	105	101.97	101.97	106.74	101.64	84,173
December 11, 2025	98.8	103.15	103.15	103.15	98.51	50,733
December 10, 2025	98.06	97.65	97.65	98.15	96.27	40,992
December 09, 2025	94.14	97.72	97.72	97.95	93.46	63,173
December 08, 2025	96.31	95.36	95.36	96.71	94.25	36,857
December 05, 2025	96.9	96.34	96.34	99	96.15	80,324
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

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