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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	61.43	61.5	61.5	61.78	60.45	34,779
July 02, 2025	61.02	60.93	60.93	61.54	60.82	36,645
July 01, 2025	61.39	61.22	61.22	62.21	61.14	40,436
June 30, 2025	60.09	60.34	60.34	60.39	59.36	21,445
June 27, 2025	60.44	59.06	59.06	60.54	58.85	49,728
June 26, 2025	61	60.71	60.71	61	60.17	40,237
June 25, 2025	60.1	59.73	59.73	60.45	59.64	24,978
June 24, 2025	60.52	60.22	60.22	61.02	58.88	59,901
June 23, 2025	61.42	62.21	62.21	64.04	59.32	24,641
June 20, 2025	61.17	61.24	61.24	62	60.73	28,974
June 19, 2025	62	61.46	61.46	62	61.25	7,059
June 18, 2025	63	62.73	62.73	63.04	62.38	25,868
June 17, 2025	63.05	63.06	63.06	63.61	62.52	49,837
June 16, 2025	63.77	63.36	63.36	63.95	62.98	35,174
June 13, 2025	64.49	64.47	64.47	64.81	63.72	42,344
June 12, 2025	62.99	63.65	63.65	63.79	62.08	75,852
June 11, 2025	61.89	62.11	62.11	62.87	61.68	12,509
June 10, 2025	62.76	61.8	61.8	63.33	61.8	21,444
June 09, 2025	62.57	63.06	63.06	63.1	62.38	32,415
June 06, 2025	63.79	62.57	62.57	64.12	62.13	59,528
June 05, 2025	62.31	63.53	63.53	64.74	62.02	39,028
June 04, 2025	62.21	62.94	62.94	62.94	61.79	155,579
June 03, 2025	61.57	61.36	61.36	61.57	60.74	57,926
June 02, 2025	59.97	62.29	62.29	62.48	59.5	124,681
May 30, 2025	58.14	58.2	58.2	58.55	57.57	69,566
May 29, 2025	57.87	58.66	58.66	59.12	57.86	64,899
May 28, 2025	57.94	57.84	57.84	58.34	57.39	23,758
May 27, 2025	57.73	57.85	57.85	58.27	56.9	42,930

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