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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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