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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	68.01	68.25	68.25	68.58	67.48	18,855
November 24, 2025	64.59	67.33	67.33	67.37	64.59	31,440
November 21, 2025	62.7	64.71	64.71	64.84	62.7	46,764
November 20, 2025	67.28	66.99	66.99	68.44	66.96	25,590
November 19, 2025	66.63	67.28	67.28	68.89	66.63	37,992
November 18, 2025	65	66.13	66.13	67.63	64.62	65,750
November 17, 2025	67.33	66.42	66.42	67.4	66.14	42,111
November 14, 2025	68.25	66.95	66.95	68.31	64.05	85,796
November 13, 2025	69.78	68.92	68.92	70.96	68.9	54,503
November 12, 2025	67.4	69.3	69.3	69.3	67	87,615
November 11, 2025	67.21	66.15	66.15	67.53	65.72	29,626
November 10, 2025	65.64	66.74	66.74	66.9	65.52	70,373
November 07, 2025	62.93	62.55	62.55	63.12	61.77	42,737
November 06, 2025	62.41	62.81	62.81	64	62.41	55,716
November 05, 2025	61.02	61.5	61.5	62.06	61.02	42,111
November 04, 2025	62.02	61.48	61.48	63.52	60.97	63,623
November 03, 2025	64.48	62.66	62.66	64.81	62.66	59,967
October 31, 2025	64.91	63.68	63.68	65.1	63.38	47,431
October 30, 2025	63.41	64.34	64.34	64.62	63	55,053
October 29, 2025	64.52	64.43	64.43	65.86	64	81,484
October 28, 2025	60.29	62.65	62.65	62.72	55.42	103,312
October 27, 2025	63.69	61.38	61.38	63.92	59.95	97,592
October 24, 2025	64.03	64.81	64.81	65.66	62.9	72,626
October 23, 2025	64.7	65.13	65.13	66.81	64.5	71,735
October 22, 2025	65.18	62.82	62.82	65.38	60.78	209,051
October 21, 2025	70.32	63.55	63.55	70.32	63.46	151,817
October 20, 2025	69.42	71.22	71.22	71.64	69.2	89,578
October 17, 2025	74.59	69.35	69.35	74.79	69.05	248,686
October 16, 2025	72.86	74.71	74.71	75.74	72.81	57,137
October 15, 2025	71.58	72.88	72.88	73.2	71.03	37,615
October 14, 2025	71.05	70.97	70.97	71.62	69.8	115,609
October 13, 2025	69.25	70.32	70.32	70.52	69.02	39,676
October 10, 2025	67.41	67.43	67.43	69.05	62.3	85,360
October 09, 2025	70.07	68.52	68.52	71.13	68.37	78,701
October 08, 2025	68.81	70.13	70.13	70.13	68.68	35,359
October 07, 2025	68.44	68.16	68.16	69.06	67.68	63,659
October 06, 2025	67.79	69.06	69.06	69.39	67.64	45,352
October 03, 2025	66.79	66.77	66.77	67.36	66.54	35,962
October 02, 2025	66.97	64.87	64.87	68.2	64.66	54,426

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