GoviEx Uranium Inc. (GVXXF)
OTCMKTS · Delayed Price · Currency is USD
0.0385
+0.0019 (5.05%)
Sep 17, 2025, 2:39 PM EDT
GoviEx Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.05% | 184,752 |
| Sep 16, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -1.08% | 70,968 |
| Sep 15, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 6.02% | 510,503 |
| Sep 12, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 2.65% | 767,500 |
| Sep 11, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -6.13% | 224,730 |
| Sep 10, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 1.00% | 150,148 |
| Sep 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.46% | 105,964 |
| Sep 8, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 4.17% | 186,173 |
| Sep 5, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -9.19% | 150,781 |
| Sep 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 109,022 |
| Sep 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.06% | 56,205 |
| Sep 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.76% | 248,840 |
| Aug 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.50% | 100,500 |
| Aug 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.25% | 69,505 |
| Aug 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.25% | 256,850 |
| Aug 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.11% | 53,500 |
| Aug 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.75% | 154,770 |
| Aug 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.53% | 21,435 |
| Aug 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.18% | 14,600 |
| Aug 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.06% | 98,137 |
| Aug 19, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -4.57% | 834,476 |
| Aug 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.06% | 22,720 |
| Aug 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.64% | 181,507 |
| Aug 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.16% | 454,872 |
| Aug 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.86% | 494,790 |
| Aug 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.13% | 456,215 |
| Aug 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 95,801 |
| Aug 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 131,113 |
| Aug 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.03% | 51,763 |
| Aug 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.27% | 140,425 |
| Aug 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.47% | 600,313 |
| Aug 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.12% | 4,947 |
| Aug 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.38% | 221,248 |
| Jul 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.25% | 7,000 |
| Jul 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.20% | 168,978 |
| Jul 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.28% | 33,752 |
| Jul 28, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -4.24% | 113,416 |
| Jul 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.75% | 8,907 |
| Jul 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.45% | 118,100 |
| Jul 23, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 3.11% | 34,248 |
| Jul 22, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 3.69% | 292,008 |
| Jul 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.36% | 190,941 |
| Jul 18, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 1.85% | 55,030 |
| Jul 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.22% | 143,318 |
| Jul 16, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -0.50% | 56,993 |
| Jul 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.85% | 144,427 |
| Jul 14, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -3.28% | 51,159 |
| Jul 11, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -3.54% | 262,117 |
| Jul 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.21% | 94,650 |
| Jul 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.34% | 15,200 |