GDXD.TO(GDXD.TO)
GDXD.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/28/2026 | $13.45 | $13.96 | $13.37 | $13.55 | 280,500 |
| 7/27/2026 | $12.88 | $13.54 | $12.85 | $13.03 | 142,520 |
| 7/24/2026 | $13.10 | $13.37 | $12.85 | $13.22 | 401,309 |
| 7/23/2026 | $13.51 | $13.75 | $13.25 | $13.35 | 543,619 |
| 7/22/2026 | $13.25 | $13.25 | $12.33 | $12.80 | 248,400 |
| 7/21/2026 | $14.78 | $14.78 | $13.69 | $13.69 | 234,125 |
| 7/20/2026 | $15.33 | $15.49 | $15.04 | $15.32 | 170,318 |
| 7/17/2026 | $15.71 | $15.99 | $15.07 | $15.33 | 477,700 |
| 7/16/2026 | $14.81 | $15.45 | $14.65 | $15.22 | 562,400 |
| 7/15/2026 | $13.75 | $14.70 | $13.70 | $14.21 | 780,429 |
| 7/14/2026 | $13.18 | $13.96 | $13.05 | $13.81 | 215,903 |
| 7/13/2026 | $13.67 | $14.23 | $13.60 | $13.99 | 394,400 |
| 7/10/2026 | $13.20 | $13.55 | $13.10 | $13.29 | 456,909 |
| 7/9/2026 | $13.33 | $13.65 | $12.94 | $12.98 | 175,812 |
| 7/8/2026 | $13.62 | $14.50 | $13.45 | $14.00 | 486,712 |
| 7/7/2026 | $12.29 | $13.15 | $12.09 | $12.97 | 383,310 |
| 7/6/2026 | $11.65 | $12.36 | $11.61 | $12.10 | 847,707 |
| 7/3/2026 | $11.99 | $11.99 | $11.49 | $11.49 | 429,400 |
| 7/2/2026 | $12.76 | $12.82 | $12.17 | $12.25 | 1.32M |
| 6/30/2026 | $13.11 | $13.72 | $13.11 | $13.25 | 462,800 |
| 6/29/2026 | $13.10 | $13.60 | $12.99 | $13.11 | 572,500 |
| 6/26/2026 | $13.04 | $13.05 | $12.31 | $12.82 | 480,200 |
| 6/25/2026 | $12.89 | $13.59 | $12.79 | $13.21 | 571,300 |
| 6/24/2026 | $13.00 | $13.88 | $12.92 | $13.57 | 624,600 |
| 6/23/2026 | $12.40 | $12.52 | $12.07 | $12.50 | 577,900 |
| 6/22/2026 | $11.64 | $11.85 | $11.48 | $11.49 | 379,200 |
| 6/19/2026 | $11.55 | $12.09 | $11.55 | $11.88 | 252,400 |
| 6/18/2026 | $10.65 | $11.59 | $10.23 | $11.33 | 574,800 |
| 6/17/2026 | $10.38 | $10.73 | $9.64 | $10.73 | 816,400 |
| 6/16/2026 | $10.80 | $10.80 | $10.18 | $10.31 | 432,400 |
| 6/15/2026 | $10.80 | $10.97 | $10.29 | $10.84 | 545,800 |
| 6/12/2026 | $12.91 | $13.20 | $12.17 | $12.34 | 229,530 |
| 6/11/2026 | $14.76 | $14.76 | $13.10 | $13.20 | 282,000 |
| 6/10/2026 | $14.36 | $14.83 | $13.71 | $14.76 | 308,400 |
| 6/9/2026 | $12.77 | $14.21 | $12.62 | $13.40 | 269,200 |
| 6/8/2026 | $12.80 | $13.01 | $12.55 | $12.90 | 129,900 |
| 6/5/2026 | $11.62 | $12.93 | $11.62 | $12.93 | 283,342 |
| 6/4/2026 | $11.13 | $11.23 | $10.79 | $11.08 | 161,431 |
| 6/3/2026 | $11.10 | $11.57 | $11.10 | $11.56 | 205,005 |
| 6/2/2026 | $10.83 | $11.26 | $10.76 | $10.84 | 102,203 |
| 6/1/2026 | $10.89 | $11.55 | $10.89 | $11.04 | 352,900 |
| 5/29/2026 | $11.22 | $11.28 | $10.40 | $10.51 | 276,422 |
| 5/28/2026 | $11.80 | $12.16 | $11.00 | $11.28 | 290,300 |
| 5/27/2026 | $11.51 | $11.67 | $11.25 | $11.67 | 206,000 |
| 5/26/2026 | $11.16 | $11.25 | $10.92 | $10.97 | 115,407 |
| 5/25/2026 | $11.00 | $11.88 | $10.79 | $10.79 | 221,900 |
| 5/22/2026 | $11.79 | $12.07 | $11.60 | $11.87 | 180,826 |
| 5/21/2026 | $12.14 | $12.15 | $11.24 | $11.61 | 233,133 |
| 5/20/2026 | $12.08 | $12.32 | $11.50 | $11.64 | 587,941 |
| 5/19/2026 | $11.72 | $12.42 | $11.72 | $12.37 | 492,816 |
| 5/15/2026 | $10.82 | $11.54 | $10.73 | $11.35 | 408,607 |
| 5/14/2026 | $9.60 | $10.15 | $9.60 | $10.00 | 162,200 |
| 5/13/2026 | $9.55 | $9.85 | $9.45 | $9.62 | 148,945 |
| 5/12/2026 | $9.70 | $10.18 | $9.34 | $9.42 | 339,025 |
| 5/11/2026 | $9.92 | $9.92 | $9.17 | $9.46 | 298,400 |
| 5/8/2026 | $10.54 | $10.54 | $10.00 | $10.16 | 227,000 |
| 5/7/2026 | $10.38 | $10.90 | $9.98 | $10.88 | 391,700 |
| 5/6/2026 | $11.80 | $11.82 | $10.77 | $10.88 | 261,500 |
| 5/5/2026 | $12.48 | $12.97 | $12.35 | $12.96 | 99,223 |
| 5/4/2026 | $12.74 | $13.01 | $12.47 | $12.94 | 214,732 |
| 5/1/2026 | $12.28 | $12.64 | $12.11 | $12.53 | 118,700 |
| 4/30/2026 | $11.82 | $12.31 | $11.60 | $12.13 | 147,600 |