LSE, GDX3 End of Day and Historical Share Prices []

11 Aug 2025

LAST: 5.780	CHANGE: 0.28	OPEN: 5.660	HIGH: 5.820	ASK: 0.000	VOLUME: 1.3K
LAST: 5.780	CHG(%): 4.62	PREV: 6.060	LOW: 5.520	BID: 2.669

Period:

Date	Open	High	Low	Close	Volume
11 Aug 25	5.660	5.820	5.520	5.780	1.3K
08 Aug 25	6.160	6.180	5.980	6.060	7.5K
07 Aug 25	5.840	6.000	5.820	5.850	1.5K
06 Aug 25	5.420	5.680	5.300	5.610	3.1K
05 Aug 25	5.000	5.380	4.950	5.340	21.5K
04 Aug 25	4.530	4.950	4.510	4.905	55.7K
01 Aug 25	4.100	4.460	4.070	4.460	16.7K
31 Jul 25	4.390	4.450	4.215	4.215	1.2K
30 Jul 25	4.650	4.650	4.440	4.440	100
29 Jul 25	4.610	4.669	4.510	4.540	48.5K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

52wk range:

1.64 - 6.18

5.780