GoviEx Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2025	0.05	0.05	0.05	0.05	0.05	-2.31%	166,670
Jul 7, 2025	0.05	0.05	0.05	0.05	0.05	2.05%	1,000