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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	55.86	56.27	56.27	56.72	55.55	42,010
September 04, 2025	55.92	55.37	55.37	55.93	55.17	39,308
September 03, 2025	56	56.74	56.74	56.76	55.54	27,985
September 02, 2025	54.99	55.97	55.97	55.97	54.1	71,142
September 01, 2025	54.3	54.44	54.44	54.83	53.85	21,250
August 29, 2025	51.26	52.53	52.53	52.53	51.26	7,946
August 28, 2025	51.76	51.06	51.06	51.96	51.06	25,124
August 27, 2025	51.69	51.43	51.43	51.88	51.04	18,475
August 26, 2025	51.13	51.72	51.72	51.78	50.73	38,991
August 22, 2025	49.92	51	51	51.08	49.67	29,637
August 21, 2025	48.73	50.11	50.11	50.38	48.59	23,620
August 20, 2025	47.88	48.75	48.75	48.85	47.81	33,326
August 19, 2025	49.06	48.1	48.1	49.47	47.95	13,120
August 18, 2025	49.4	48.73	48.73	49.4	48.61	7,071
August 15, 2025	48.89	49.1	49.1	49.19	48.42	26,679
August 14, 2025	48.7	48.51	48.51	49.05	48.32	15,118
August 13, 2025	48.99	48.7	48.7	49.28	48.49	8,978
August 12, 2025	48.47	48.45	48.45	48.56	48.1	10,039
August 11, 2025	48.09	48.29	48.29	48.38	47.26	23,388
August 08, 2025	49.17	48.89	48.89	49.27	48.61	28,057
August 07, 2025	48.29	48.48	48.48	48.99	48.14	27,741
August 06, 2025	47.3	47.63	47.63	47.72	46.85	11,726
August 05, 2025	45.56	46.8	46.8	46.83	45.41	22,736
August 04, 2025	44.61	45.49	45.49	45.73	44.35	54,063
August 01, 2025	43.62	44.51	44.51	44.68	43.39	32,777
July 31, 2025	44.22	43.81	43.81	44.58	43.7	4,926
July 30, 2025	45.02	44.58	44.58	45.16	44.56	12,322
July 29, 2025	44.88	44.77	44.77	45.04	44.67	3,350
July 28, 2025	45.43	44.48	44.48	45.43	44.15	14,750
July 25, 2025	45.3	45.28	45.28	45.61	45.04	32,352
July 24, 2025	45.73	45.71	45.71	46.14	45.13	16,453
July 23, 2025	46.69	46.43	46.43	46.98	46.43	12,363
July 22, 2025	45.67	46.8	46.8	46.92	45.67	29,552
July 21, 2025	45.02	46.23	46.23	46.31	44.72	21,286
July 18, 2025	45.51	44.72	44.72	45.51	44.71	8,952
July 17, 2025	45.33	44.54	44.54	45.33	44.31	16,700
July 16, 2025	45.56	45.57	45.57	45.97	44.99	21,797
July 15, 2025	46.46	45.28	45.28	46.49	45.28	12,968
July 14, 2025	46.4	46.5	46.5	46.85	46.16	15,611
July 11, 2025	44.89	46.08	46.08	46.17	44.89	33,727
July 10, 2025	44.71	44.52	44.52	45.16	44.34	18,346
July 09, 2025	44.1	44.34	44.34	44.48	43.66	22,569
July 08, 2025	45.98	44.1	44.1	46.01	43.9	7,824
July 07, 2025	44.57	45.1	45.1	45.14	44.03	16,070
July 04, 2025	45.31	45.21	45.21	45.31	45.01	1,986
July 03, 2025	45.05	45	45	45.25	44.47	17,950
July 02, 2025	44.52	44.73	44.73	45.18	44.32	27,876
July 01, 2025	44.7	44.64	44.64	45.27	44.62	18,822
June 30, 2025	43.54	44.02	44.02	44.07	43.41	56,958
June 27, 2025	43.95	43.15	43.15	43.96	42.88	28,412
June 26, 2025	44.19	44.28	44.28	44.43	43.8	24,821
June 25, 2025	44.2	43.93	43.93	44.39	43.85	15,655
June 24, 2025	44.65	44.21	44.21	44.92	43.31	52,811
June 23, 2025	45.7	46.1	46.1	47.04	44.21	13,462
June 20, 2025	45.47	45.61	45.61	45.97	45.28	10,360
June 19, 2025	45.86	45.74	45.74	46.08	45.66	2,545
June 18, 2025	46.73	46.51	46.51	46.85	46.32	5,343
June 17, 2025	46.54	46.72	46.72	46.86	46.34	16,774
June 16, 2025	46.96	46.57	46.57	47.03	46.3	17,051
June 13, 2025	47.51	47.38	47.38	47.92	47.01	15,538

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