UK markets close in 3 hours 30 minutes

VanEck Vectors Junior Gold Miners ETF (GDXJ.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
36.32+0.70 (+1.97%)
As of 12:45PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202435.7536.3835.7536.3236.3280,645
24 Apr 202436.0136.2535.6235.6235.6211,701
23 Apr 202435.0136.0634.5635.9235.9254,112
22 Apr 202436.5036.7435.2735.7835.7817,512
19 Apr 202436.6037.4236.4037.4237.4214,603
18 Apr 202436.4236.8836.2536.5636.568,758
17 Apr 202436.0336.9535.8536.4236.4211,102
16 Apr 202435.6536.0635.2435.6535.6534,308
15 Apr 202437.4237.4835.8436.1936.191,058,583
12 Apr 202437.9338.9937.9338.2138.21101,677
11 Apr 202436.8437.2436.4936.6936.6923,181
10 Apr 202437.2837.6635.7736.7836.7829,940
09 Apr 202437.0037.8836.8537.2237.2244,640
08 Apr 202436.9237.3236.1836.7336.7349,669
05 Apr 202435.6136.7135.4536.5236.5265,480
04 Apr 202435.9636.2635.6336.0636.0625,341
03 Apr 202434.9835.6734.6535.5935.5926,357
02 Apr 202434.4034.9734.4034.6534.6590,073
28 Mar 202433.1033.9833.0333.7533.7519,833
27 Mar 202432.2832.9432.0632.7632.7614,104
26 Mar 202432.3432.8731.8031.8031.8010,632
25 Mar 202431.4132.6131.4131.7331.7322,007
22 Mar 202431.7932.2431.5831.8731.8718,151
21 Mar 202432.9533.3431.8431.8431.8431,268
20 Mar 202430.6431.7330.6431.2731.277,052
19 Mar 202431.6931.7931.0031.5531.5529,113
18 Mar 202431.9632.3531.7031.7031.7011,151
15 Mar 202432.1832.1831.6331.6331.633,999
14 Mar 202432.2532.4731.7931.8131.8111,580
13 Mar 202431.8432.4431.5032.4232.4219,061
12 Mar 202432.0032.1431.0031.6131.6130,314
11 Mar 202431.4332.2331.0932.1932.1920,727
08 Mar 202431.5032.2831.4331.4331.4322,303
07 Mar 202431.7431.7430.4831.4331.43262,821
06 Mar 202430.8931.2930.2931.2631.2612,324
05 Mar 202430.5131.0030.2430.8930.8951,305
04 Mar 202429.5030.2829.1130.1230.1227,761
01 Mar 202428.1028.8827.7728.8828.8815,648
29 Feb 202427.5528.0327.3727.9227.9233,870
28 Feb 202427.8227.8227.4427.7027.705,881
27 Feb 202428.1928.1927.8127.8727.8721,639
26 Feb 202428.2028.3827.7827.8527.857,365
23 Feb 202427.6028.0327.6027.9627.961,307
22 Feb 202428.4728.5927.6927.6927.6924,812
21 Feb 202428.4728.5227.9028.1328.1317,637
20 Feb 202428.4728.6628.2528.2528.2538,516
19 Feb 202428.1928.5728.1928.3128.3111,845
16 Feb 202428.5028.5928.1128.2028.2027,224
15 Feb 202427.7228.7627.6728.0028.0046,728
14 Feb 202427.5727.6527.3027.6527.6525,257
13 Feb 202429.3229.3227.4527.5027.5027,144
12 Feb 202428.9529.0628.6528.8228.8215,313
09 Feb 202429.1029.1228.5528.6528.654,852
08 Feb 202429.2129.4229.0329.0029.008,451
07 Feb 202429.7329.7329.3529.0429.044,036
06 Feb 202429.3529.4629.0329.0329.038,948
05 Feb 202429.6029.6128.9128.8528.8512,846
02 Feb 202430.7330.9429.5029.5929.5916,215
01 Feb 202429.9230.6029.6330.5330.538,457
31 Jan 202430.0730.6629.9030.3130.3112,614
30 Jan 202430.3330.5929.8230.0030.0016,051
29 Jan 202430.3330.3329.7229.9729.977,725
26 Jan 202430.0030.2929.9429.9729.9746,866
25 Jan 202429.6330.0929.6129.7129.711,868
24 Jan 202430.3130.5529.5429.6729.677,524
23 Jan 202429.6529.8429.2829.2829.2820,577
22 Jan 202429.3829.8029.2529.2529.2521,172
19 Jan 202429.9129.9729.3129.3929.391,137
18 Jan 202429.7529.9129.3029.3029.305,134
17 Jan 202430.0430.0929.3429.3429.349,762
16 Jan 202431.2731.5630.7330.7630.7621,347
15 Jan 202431.9332.1731.5331.6831.689,948
12 Jan 202431.0632.4231.0632.2132.219,595
11 Jan 202431.2031.5530.4830.4830.4814,941
10 Jan 202431.0531.4030.8330.9630.9625,408
09 Jan 202431.7231.8130.9931.0931.0933,625
08 Jan 202431.3731.7131.0431.7131.7116,352
05 Jan 202431.7132.3231.2031.7231.7235,176
04 Jan 202432.0732.0931.3532.0932.0915,138
03 Jan 202433.0933.0931.4931.6931.6978,832
02 Jan 202433.6533.8732.7632.9432.9410,092
29 Dec 202333.6533.8733.5133.6433.642,893
28 Dec 202334.6034.9334.0534.0334.0320,796
27 Dec 202334.6134.7534.0034.3534.3519,373
22 Dec 202334.1534.3133.8534.3134.3133,721
21 Dec 202333.4333.8233.4033.9033.9029,613
20 Dec 202334.7034.7033.7734.0134.014,204
19 Dec 202332.8834.5032.7334.5034.507,797
18 Dec 202333.0633.2132.4032.6932.6913,972
15 Dec 202332.5633.3332.5633.1933.195,674
14 Dec 202333.0433.7132.8533.2933.2930,676
13 Dec 202330.6330.8930.4330.7230.727,172
12 Dec 202331.7331.7530.8530.7530.758,547
11 Dec 202331.5031.7331.0931.2431.244,155
08 Dec 202332.3432.5531.8432.9732.9716,897
07 Dec 202332.8932.9032.1732.3832.387,779
06 Dec 202332.6933.2832.6432.9932.9913,399
05 Dec 202333.2433.6332.3932.5932.5921,571
04 Dec 202334.2034.3833.1433.2833.2841,182
01 Dec 202333.2933.9033.2933.5733.5719,214
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...