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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	94.47	94.76	94.76	96.27	93.02	81,026
February 19, 2026	92.17	93.86	93.86	94.66	91	41,154
February 18, 2026	90.2	91.84	91.84	91.99	90.03	47,276
February 17, 2026	90.02	88.89	88.89	90.27	86.68	67,324
February 16, 2026	91.76	91.34	91.34	92.15	90.94	24,145
February 13, 2026	89.33	91.9	91.9	92.12	88.03	83,048
February 12, 2026	94.39	89.69	89.69	94.86	88.93	87,898
February 11, 2026	93.98	93.52	93.52	95.46	91.94	85,419
February 10, 2026	90.93	91.63	91.63	91.98	90.47	56,471
February 09, 2026	88.7	91.44	91.44	91.57	87.52	92,840
February 06, 2026	82.92	85.91	85.91	87.17	82.27	42,962
February 05, 2026	86.32	83.64	83.64	87.23	82.68	108,245
February 04, 2026	89.67	85.96	85.96	90.83	85.01	116,314
February 03, 2026	88.46	88.83	88.83	89.93	86.11	74,476
February 02, 2026	78.92	83.57	83.57	86.14	77.94	147,136
January 30, 2026	90.76	86.61	86.61	90.82	83.78	294,658
January 29, 2026	102.5	95.2	95.2	102.87	94.08	101,814
January 28, 2026	100.28	98.87	98.87	101.07	98.18	76,472
January 27, 2026	99.05	95.71	95.71	99.22	93.21	122,731
January 26, 2026	101.08	101.23	101.23	102.37	100.42	127,493
January 23, 2026	97.81	97.85	97.85	98.46	96.42	122,532
January 22, 2026	92.68	96.62	96.62	97.18	92.02	85,204
January 21, 2026	95.52	93.66	93.66	96.15	92.32	77,240
January 20, 2026	93.14	92.47	92.47	93.67	90.98	62,133
January 19, 2026	86.5	90.66	90.66	90.94	86.5	73,277
January 16, 2026	87.37	87.32	87.32	87.83	85.05	49,984
January 15, 2026	86.21	87.28	87.28	87.61	85.63	65,086
January 14, 2026	88.19	87.13	87.13	89.25	86.32	56,719
January 13, 2026	86.38	87.6	87.6	88.63	86.36	36,341
January 12, 2026	85.91	87.46	87.46	87.73	85.43	117,004
January 09, 2026	82.61	83.82	83.82	84.43	82.23	50,013
January 08, 2026	81.45	81.5	81.5	81.95	80.47	53,944
January 07, 2026	81.87	81.16	81.16	82.17	79.35	74,955
January 06, 2026	80.48	82.41	82.41	82.52	79.99	33,913
January 05, 2026	79.64	80.64	80.64	82.13	78.78	39,086
January 02, 2026	80.45	75.4	75.4	80.8	75.4	61,910
December 31, 2025	78.62	77.94	77.94	78.62	77.86	13,617
December 30, 2025	79.03	79.54	79.54	80.47	78.89	26,076
December 29, 2025	81.44	78.56	78.56	81.64	77.18	82,114
December 24, 2025	81.95	81.73	81.73	82.23	81.4	4,437
December 23, 2025	83.11	81.22	81.22	83.11	80.59	46,274
December 22, 2025	81.13	82.36	82.36	82.79	81.13	58,353
December 19, 2025	77.19	79.28	79.28	79.74	76.87	46,066
December 18, 2025	77.28	78.18	78.18	78.46	76.39	43,675
December 17, 2025	77.53	76.25	76.25	78.3	76.04	44,788
December 16, 2025	75.73	75.6	75.6	77.55	74.65	22,988
December 15, 2025	78.18	75.26	75.26	78.61	75.26	28,665
December 12, 2025	77.86	76.55	76.55	79.76	76.29	66,420
December 11, 2025	73.85	76.89	76.89	76.89	73.75	32,928
December 10, 2025	73.39	73.24	73.24	73.74	72.19	30,683
December 09, 2025	70.65	73.39	73.39	73.53	70.32	25,212
December 08, 2025	72.38	71.61	71.61	72.6	70.74	26,587
December 05, 2025	73.05	72.43	72.43	74.2	72.21	53,405
December 04, 2025	71.82	72.05	72.05	72.13	70.73	22,029
December 03, 2025	73.08	72.72	72.72	73.89	72.56	24,380
December 02, 2025	73.57	71.56	71.56	74.44	71.08	25,516
December 01, 2025	74.78	74.31	74.31	75.52	73.25	50,948
November 28, 2025	72.62	74.15	74.15	74.23	68	24,902
November 27, 2025	71.77	70.34	70.34	71.92	70.34	24,790
November 26, 2025	69.16	70.71	70.71	70.81	68.94	22,607

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