Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

3x Gold Mine (GDX3) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 3.24 3.319 3.24 3.2365 8,509
13th Mar 2025 (Thu) 3.00 3.33 3.00 3.2365 189,376
12th Mar 2025 (Wed) 2.862 2.937 2.862 2.9285 14,294
11th Mar 2025 (Tue) 2.777 2.944 2.777 2.852 19,734
10th Mar 2025 (Mon) 2.825 2.858 2.777 2.8065 24,862
7th Mar 2025 (Fri) 2.881 2.881 2.834 2.8635 1,818
6th Mar 2025 (Thu) 2.80 2.946 2.80 2.9655 4,442
5th Mar 2025 (Wed) 2.688 2.688 2.648 2.8485 174,358
4th Mar 2025 (Tue) 2.558 2.69 2.558 2.5475 5,109
3rd Mar 2025 (Mon) 2.647 2.735 2.647 2.717 31,429
28th Feb 2025 (Fri) 2.433 2.51 2.35 2.447 96,929
27th Feb 2025 (Thu) 2.65 2.65 2.609 2.58 957
26th Feb 2025 (Wed) 2.68 2.68 2.68 2.784 1,215
25th Feb 2025 (Tue) 2.72 2.776 2.584 2.539 26,908
24th Feb 2025 (Mon) 2.835 2.835 2.822 2.7635 931
21st Feb 2025 (Fri) 3.067 3.078 2.979 2.886 4,639
20th Feb 2025 (Thu) 3.009 3.087 3.009 3.168 11,821
19th Feb 2025 (Wed) 3.00 3.00 2.899 2.919 8,362
18th Feb 2025 (Tue) 2.888 2.90 2.887 2.912 10,084
17th Feb 2025 (Mon) 2.998 2.998 2.998 3.0275 28
14th Feb 2025 (Fri) 3.248 3.248 3.028 2.986 58,880
13th Feb 2025 (Thu) 3.15 3.194 3.07 3.1495 13,374
12th Feb 2025 (Wed) 2.91 2.921 2.861 3.065 189,564
11th Feb 2025 (Tue) 3.177 3.177 2.958 3.0605 32,830
10th Feb 2025 (Mon) 3.0393 3.0875 3.0393 3.06695 3,779
7th Feb 2025 (Fri) 2.8929 2.993 2.8743 2.9344 28,281
6th Feb 2025 (Thu) 2.8386 2.9529 2.8133 2.89115 30,807
5th Feb 2025 (Wed) 2.8029 2.9404 2.7638 2.93625 22,168
4th Feb 2025 (Tue) 2.5794 2.7356 2.5794 2.68015 6,015
3rd Feb 2025 (Mon) 2.3699 2.6517 2.3699 2.6615 31,890
31st Jan 2025 (Fri) 2.6202 2.6284 2.5348 2.5932 72,489
30th Jan 2025 (Thu) 2.4434 2.6272 2.4361 2.61755 8,104
29th Jan 2025 (Wed) 2.1974 2.32335 2.1974 2.32335 154
28th Jan 2025 (Tue) 2.16825 2.1974 2.16825 2.1974 184,488
27th Jan 2025 (Mon) 2.1836 2.2314 2.1836 2.16825 9,260
24th Jan 2025 (Fri) 2.3267 2.3486 2.3267 2.33875 8,141
23rd Jan 2025 (Thu) 2.1969 2.1969 2.1657 2.1706 1,554
22nd Jan 2025 (Wed) 2.35 2.35 2.3124 2.25105 27,269
21st Jan 2025 (Tue) 2.15905 2.30885 2.15905 2.30885 292,791
20th Jan 2025 (Mon) 2.0997 2.1344 2.0997 2.15905 2,686
17th Jan 2025 (Fri) 2.18035 2.18035 2.1536 2.1536 190,958
16th Jan 2025 (Thu) 2.147 2.2017 2.1389 2.18035 38,662
15th Jan 2025 (Wed) 2.1477 2.1477 2.0723 2.05435 12,678
14th Jan 2025 (Tue) 1.927 1.9817 1.927 2.05885 80,048
FTSE 100 Latest
Value8,593.33
Change50.77