Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

VanEck Junior Gold Miners UCITS ETF (GDXJ.L)

53.94
-1.17
(-2.12%)
As of 9:26:38 AM GMT+1. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 1, 202555.3055.3053.7553.9453.9417,826
Apr 30, 202554.6455.2153.7055.1155.1193,663
Apr 29, 202554.7555.5354.6154.7554.7545,439
Apr 28, 202554.6555.4554.2054.7354.7359,809
Apr 25, 202555.3455.5854.1854.6254.6249,497
Apr 24, 202555.5656.7055.2355.7655.7644,887
Apr 23, 202555.3055.8654.0054.7854.7870,106
Apr 22, 202559.7960.5058.0558.3258.3245,150
Apr 17, 202558.8358.8356.9257.4257.4234,427
Apr 16, 202558.9559.6658.0958.9658.9656,526
Apr 15, 202556.8957.1656.4656.6756.6750,329
Apr 14, 202555.3556.1154.5656.0356.0331,176
Apr 11, 202553.1755.4253.1654.7754.7759,813
Apr 10, 202550.5652.3049.7352.2452.2444,274
Apr 9, 202546.7448.5046.7447.9947.9925,930
Apr 8, 202547.0948.0046.3547.2147.2144,044
Apr 7, 202544.6449.4043.7344.9444.9465,071
Apr 4, 202550.5751.2745.0046.9746.9786,002
Apr 3, 202550.7952.0048.7851.5451.54129,562
Apr 2, 202551.3351.6050.7151.1651.1635,650
Apr 1, 202551.3451.9450.9751.6551.6524,929
Mar 31, 202552.1852.2149.7950.9850.9856,495
Mar 28, 202553.0053.0051.3651.5751.5760,448
Mar 27, 202550.9951.8050.6151.5051.5069,368
Mar 26, 202550.7551.4450.4050.6150.6138,167
Mar 25, 202550.5351.5949.6751.0451.0447,872
Mar 24, 202549.9750.5449.7750.0450.048,433
Mar 21, 202550.7750.7749.3449.8149.8116,737
Mar 20, 202550.9750.9750.0150.7950.7948,754
Mar 19, 202550.7450.9249.9050.5250.5233,417
Mar 18, 202551.0551.8150.8351.3851.3873,478
Mar 17, 202549.4850.4349.2550.3750.3723,751
Mar 14, 202549.4149.8049.1349.5149.5121,975
Mar 13, 202547.6949.0647.0248.8648.8626,907
Mar 12, 202546.4647.0946.0647.0947.0910,735
Mar 11, 202547.1047.2144.7745.9745.9741,771
Mar 10, 202546.7746.7745.4645.7345.7350,557
Mar 7, 202546.3547.2246.0246.3746.378,398
Mar 6, 202546.2046.8945.3246.8346.835,941
Mar 5, 202544.3745.9744.1545.9745.9746,458
Mar 4, 202544.2645.3743.3443.5243.5249,808
Mar 3, 202544.0445.2043.8244.4944.4949,301
Feb 28, 202543.5843.5842.3443.4543.4523,004
Feb 27, 202545.2145.2744.0044.0444.0460,787
Feb 26, 202544.8545.5344.3345.4445.448,229
Feb 25, 202545.1545.4044.0844.3044.3018,214
Feb 24, 202545.7845.8844.6345.1145.1142,376
Feb 21, 202546.9747.1045.5745.8145.8112,655
Feb 20, 202546.3447.5846.1847.5447.5419,508
Feb 19, 202546.4646.6945.6145.7045.708,785
Feb 18, 202546.1346.4345.7046.0946.0926,976
Feb 17, 202546.2846.4145.8146.1346.137,406
Feb 14, 202546.9547.8946.3146.3146.3145,216
Feb 13, 202547.1547.2846.4246.9546.9516,442
Feb 12, 202546.3646.5245.3046.5246.5225,401
Feb 11, 202547.0847.0946.0946.8146.8114,317
Feb 10, 202546.5547.3546.5547.0347.0323,713
Feb 7, 202546.2846.8746.0246.1746.1711,555
Feb 6, 202546.3446.6745.7846.2646.2617,055
Feb 5, 202545.4446.9145.4446.6346.6361,252
Feb 4, 202544.2545.1243.9444.9344.9345,996
Feb 3, 202543.0044.7542.8944.7944.7916,050
Jan 31, 202544.4144.4143.9444.1644.1617,722
Jan 30, 202542.7244.7542.7244.6044.608,369
Jan 29, 202542.0242.9342.0242.6142.615,059
Jan 28, 202541.6442.0441.4841.6341.633,343
Jan 27, 202542.1942.5141.4441.4441.4416,443
Jan 24, 202542.5543.0242.5342.8842.8818,505
Jan 23, 202542.2942.2941.4741.7941.7922,572
Jan 22, 202542.7543.0042.1342.2542.257,548
Jan 21, 202542.1442.6841.4642.5942.5931,541
Jan 20, 202541.2341.7141.2341.4941.494,480
Jan 17, 202541.1341.6940.7841.6941.694,829
Jan 16, 202541.8741.9641.3941.8841.885,830
Jan 15, 202541.3042.1640.9541.0341.0315,105
Jan 14, 202540.2241.3240.0941.3241.324,620
Jan 13, 202540.7840.8739.4639.8239.826,539
Jan 10, 202541.5141.6640.5540.8440.8425,251
Jan 9, 202540.5241.6440.5240.9940.994,692
Jan 8, 202540.2340.5239.7840.5040.502,484
Jan 7, 202539.6740.8639.6740.0840.0820,542
Jan 6, 202539.9040.5239.4839.6339.6310,286
Jan 3, 202540.2840.3339.9539.9439.944,268
Jan 2, 202538.9640.0938.8340.0840.087,626
Dec 31, 202437.9138.3437.9138.1038.102,365
Dec 30, 202438.3439.1637.5937.6537.656,883
Dec 27, 202439.5739.5738.1938.4038.40947
Dec 24, 202438.8139.6138.8138.8438.84234
Dec 23, 202438.9539.3638.5138.6538.6513,561
Dec 20, 202438.5839.5738.2339.2739.2713,635
Dec 19, 202439.6139.7138.6038.7938.7917,817
Dec 18, 202441.3141.3140.1140.4940.4912,660
Dec 17, 202440.8941.2140.3040.3240.325,520
Dec 16, 202441.6041.7940.9240.8940.897,953
Dec 13, 202442.3342.6341.1041.1341.139,705
Dec 12, 202444.2144.6842.3642.7742.7752,109
Dec 11, 202443.0144.6043.0144.3044.306,194
Dec 10, 202443.4343.9343.1043.1843.1817,338
Dec 9, 202442.0744.1942.0744.0344.0337,326
Dec 6, 202442.7242.7241.6741.8341.833,493
Dec 5, 202443.3243.3242.1842.1942.193,050
Dec 4, 202442.1542.7342.1542.7142.7112,687
Dec 3, 202441.5142.6041.1442.6942.6924,899
Dec 2, 202441.3741.6240.9141.1441.1411,285
Nov 29, 202442.1642.1741.7241.7641.764,362
Nov 28, 202440.0141.9040.0041.0841.0810,743
Nov 27, 202441.3541.9041.3341.4241.428,474
Nov 26, 202440.5441.4440.5441.1541.1535,035
Nov 25, 202441.8842.1540.6840.8540.8510,382
Nov 22, 202442.9043.2942.1642.2342.2319,140
Nov 21, 202441.8042.5041.8042.0942.0917,768
Nov 20, 202441.6342.0241.5441.7041.705,520
Nov 19, 202441.9142.2541.4741.6341.6328,855
Nov 18, 202439.7642.7239.7641.7441.7414,178
Nov 15, 202439.6540.3839.3639.7639.7614,182
Nov 14, 202439.1239.9038.6539.8939.8940,948
Nov 13, 202440.3840.8639.9539.9539.9539,488
Nov 12, 202440.3641.0740.0040.1540.1515,330
Nov 11, 202442.9843.1940.4140.6440.6452,848
Nov 8, 202443.4144.1042.9143.0443.0452,074
Nov 7, 202442.6543.6942.6543.4043.4035,596
Nov 6, 202444.3244.8641.8543.1143.1135,578
Nov 5, 202444.7145.1644.3444.4744.477,342
Nov 4, 202444.9845.1744.5044.7244.729,736
Nov 1, 202445.5245.9445.1545.0345.033,391
Oct 31, 202446.5946.5944.4644.9544.957,524
Oct 30, 202446.7547.4745.8846.2846.2837,470
Oct 29, 202446.5147.1946.1946.6746.6746,708
Oct 28, 202446.6446.6546.0246.4946.4918,427
Oct 25, 202447.5347.5346.5747.0447.0425,093
Oct 24, 202447.7948.7946.7746.8146.8127,492
Oct 23, 202448.5848.9147.0447.1447.1496,718
Oct 22, 202448.0848.6547.8048.4348.4318,399
Oct 21, 202448.4648.4647.2347.4247.4255,456
Oct 18, 202445.6546.7745.4446.7746.7730,209
Oct 17, 202444.8945.5044.5045.4345.4312,117
Oct 16, 202444.1145.5043.5145.5045.509,721
Oct 15, 202443.4843.9843.1443.8743.879,794
Oct 14, 202443.7643.8742.9443.1143.1128,315
Oct 11, 202443.4043.7843.2943.7643.7611,094
Oct 10, 202441.9042.6141.6642.3342.3322,080
Oct 9, 202441.3641.8041.0241.3841.388,484
Oct 8, 202441.7042.0341.2041.2141.214,839
Oct 7, 202442.5042.6941.7241.8041.8015,529
Oct 4, 202442.9943.6142.2343.2543.2517,024
Oct 3, 202443.6643.6642.3042.2442.2434,326
Oct 2, 202443.0743.9243.0343.1843.1815,731
Oct 1, 202443.0143.9543.0143.3943.3928,275
Sep 30, 202443.6144.0342.5042.6042.6069,513
Sep 27, 202445.0645.1243.7644.1244.1253,580
Sep 26, 202444.7745.4344.5345.2445.2455,234
Sep 25, 202444.3344.9243.9944.5344.5348,509
Sep 24, 202443.9544.3842.8744.3344.3339,103
Sep 23, 202443.5844.2042.9443.9243.9221,350
Sep 20, 202443.7743.7743.0443.2443.2420,778
Sep 19, 202442.9443.7642.3743.0143.0139,029
Sep 18, 202442.4542.8042.1042.2242.2228,515
Sep 17, 202442.7643.2142.4942.5842.5815,989
Sep 16, 202442.9943.2742.5342.5342.5362,698
Sep 13, 202441.9643.0441.9342.6742.6742,175
Sep 12, 202439.4541.3439.2341.2641.2614,854
Sep 11, 202438.6239.0038.0138.2738.2722,525
Sep 10, 202438.0538.1637.6338.1638.162,280
Sep 9, 202437.3737.9637.3737.8337.836,529
Sep 6, 202439.0039.2337.6637.7437.7411,441
Sep 5, 202438.2439.0538.1838.8638.8617,087
Sep 4, 202438.1738.6637.3438.3038.3019,559
Sep 3, 202440.0440.0438.0038.1738.1714,453
Sep 2, 202439.8840.0339.7240.0140.0123,135
Aug 30, 202440.7740.9540.1640.1640.1612,730
Aug 29, 202440.5040.8940.2440.7240.7211,100
Aug 28, 202440.9041.0340.1040.1340.135,525
Aug 27, 202441.6941.6940.5440.5440.5423,626
Aug 23, 202441.6042.0941.3341.9841.9817,987
Aug 22, 202442.1742.1940.8741.5141.5111,354
Aug 21, 202442.0842.2641.6242.1042.1019,757
Aug 20, 202441.5542.5041.5041.9741.9730,060
Aug 19, 202440.5441.6240.4441.5641.5616,966
Aug 16, 202439.5140.3439.5140.0140.0111,554
Aug 15, 202440.0040.0038.9539.4939.4922,648
Aug 14, 202439.2839.5938.4338.7738.775,675
Aug 13, 202438.6839.3238.3639.2039.2013,662
Aug 12, 202438.3338.3337.5838.0338.0331,109
Aug 9, 202437.0937.3336.7837.1737.179,182
Aug 8, 202436.4636.8636.2436.9736.9730,504
Aug 7, 202437.6737.9437.2237.4237.4233,663
Aug 6, 202437.3637.3636.3937.0037.0071,335
Aug 5, 202437.8538.4335.0136.9136.91120,711
Aug 2, 202439.7140.5038.2038.2138.2132,524
Aug 1, 202440.6740.6739.4339.4739.4762,505
Jul 31, 202439.6240.3836.9440.1040.1012,270
Jul 30, 202439.0939.4638.8738.8738.873,464
Jul 29, 202439.0839.1838.2838.4738.4731,165
Jul 26, 202438.6539.1438.3939.1439.1423,919
Jul 25, 202438.9238.9238.2938.5438.5425,325
Jul 24, 202440.5341.4340.4341.4341.4314,331
Jul 23, 202439.8540.3939.7040.0740.077,289
Jul 22, 202440.4540.4739.9639.9539.952,777
Jul 19, 202440.3440.6839.7040.4240.4215,386
Jul 18, 202442.1042.4541.3441.3341.334,928
Jul 17, 202442.7543.0041.9642.1242.1217,282
Jul 16, 202441.6642.8741.5942.8742.8713,369
Jul 15, 202441.8042.2141.2541.9241.9229,147
Jul 12, 202441.3641.9441.0441.5341.5329,349
Jul 11, 202440.8341.7240.6341.5341.5320,768
Jul 10, 202439.7240.6639.3440.5740.5712,720
Jul 9, 202439.6339.8039.1339.1939.1910,002
Jul 8, 202439.1539.3938.9139.1039.107,276
Jul 5, 202438.6339.6037.7739.6039.6019,425
Jul 4, 202438.2438.5438.1438.6438.64914
Jul 3, 202437.2638.6337.2038.6038.6021,542
Jul 2, 202436.7537.2236.6036.7636.7617,668
Jul 1, 202437.1537.4236.8336.8536.8514,612
Jun 28, 202437.3237.4936.9036.9436.944,096
Jun 27, 202436.5937.4836.5837.1937.199,616
Jun 26, 202436.6036.7536.2236.6336.635,078
Jun 25, 202437.3137.3136.7336.7636.761,307
Jun 24, 202437.1737.6337.1037.2637.267,329
Jun 21, 202437.8638.1136.9537.0137.0111,412
Jun 20, 202437.4438.1237.2337.7737.7714,425
Jun 19, 202437.0237.1836.8237.3537.351,668
Jun 18, 202436.1736.8236.0036.7136.713,672
Jun 17, 202436.2736.5136.0036.0636.061,328
Jun 14, 202436.5036.9136.0236.1736.176,656
Jun 13, 202436.8837.2936.4436.4436.4426,621
Jun 12, 202437.0038.0036.8237.6337.639,723
Jun 11, 202437.1137.1336.5336.6936.6910,900
Jun 10, 202437.1537.3736.6036.7836.7854,583
Jun 7, 202439.7839.7837.1537.1537.1521,073
Jun 6, 202438.8739.5138.6639.6239.6246,984
Jun 5, 202438.3638.5737.8138.5738.5718,904
Jun 4, 202439.6539.6537.6438.0338.0313,817
Jun 3, 202439.1039.6539.1039.6339.6310,189
May 31, 202440.3040.3739.0039.0039.0013,965
May 30, 202439.2840.0038.8039.7639.766,668
May 29, 202440.3040.3339.4839.5939.5999,412
May 28, 202439.9540.3839.6239.6839.6818,568
May 24, 202438.9039.8438.6538.9938.999,072
May 23, 202439.5039.5038.4638.4638.4633,976
May 22, 202440.8040.8539.5840.1140.1140,404
May 21, 202440.6641.1440.4841.0241.0217,344
May 20, 202440.9141.3540.2341.0641.0627,188
May 17, 202439.4840.3038.7639.9939.9924,300
May 16, 202439.1239.1238.4138.5438.5410,546
May 15, 202438.5039.4937.9039.4939.4923,330
May 14, 202437.6638.1937.6538.0338.0314,759
May 13, 202438.3838.3837.4737.4937.4916,363
May 10, 202438.6239.0038.1138.3238.3244,396
May 9, 202436.9137.9136.6937.9037.906,766
May 8, 202437.0037.1536.4637.0637.0627,078
May 7, 202436.6336.8036.3637.0037.0038,867
May 3, 202435.8336.5135.5035.7335.735,597
May 2, 202435.9336.5135.3136.5136.517,939
May 1, 202435.5336.0035.3235.6535.652,650

Related Tickers