GoviEx Uranium Inc. (GVXXF)
OTCMKTS
· Delayed Price · Currency is USD
0.0365
-0.0015 (-3.95%)
May 8, 2025, 1:01 PM EDT
GoviEx Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -3.95% | 39,186 |
| May 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 140,900 |
| May 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 162,002 |
| May 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 199,400 |
| May 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.56% | 111,700 |
| May 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 265,244 |
| Apr 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.86% | 94,500 |
| Apr 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.70% | 28,500 |
| Apr 28, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.74% | 78,500 |
| Apr 25, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 6.09% | 75,300 |
| Apr 24, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -7.82% | 169,610 |
| Apr 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.13% | 10,000 |
| Apr 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.11% | 73,119 |
| Apr 21, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -3.14% | 37,605 |
| Apr 17, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | 20,018 |
| Apr 16, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 3.03% | 112,798 |
| Apr 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.79% | 21,001 |
| Apr 14, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 23,656 |
| Apr 11, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -1.75% | 231,630 |
| Apr 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 14.00% | 400 |
| Apr 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 202,081 |
| Apr 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.07% | 29,363 |
| Apr 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.59% | 66,663 |
| Apr 4, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 2.23% | 603,586 |
| Apr 3, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -4.28% | 78,458 |
| Apr 2, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -3.08% | 22,223 |
| Apr 1, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -19.59% | 48,546 |
| Mar 31, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 48.00% | 73,646 |
| Mar 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.09% | 456,573 |
| Mar 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.83% | 47,040 |
| Mar 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.85% | 8,029 |
| Mar 25, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.53% | 90,196 |
| Mar 24, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -4.77% | 69,725 |
| Mar 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.91% | 13,699 |
| Mar 20, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -7.69% | 319,767 |
| Mar 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 15.24% | 116,787 |
| Mar 18, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 15.71% | 208,027 |
| Mar 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.56% | 102,179 |
| Mar 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.75% | 8,000 |
| Mar 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.63% | 10,006 |
| Mar 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 14.08% | 64,300 |
| Mar 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.07% | 66,020 |
| Mar 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.43% | 164,262 |
| Mar 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.52% | 94,658 |
| Mar 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.66% | 191,110 |
| Mar 5, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 6.00% | 43,033 |
| Mar 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.58% | 142,375 |
| Mar 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.66% | 471,744 |
| Feb 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 148,364 |
| Feb 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.62% | 185,622 |