GoviEx Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	0.06	0.06	0.06	0.06	0.06	1.41%	41,999
Jun 17, 2025	0.06	0.06	0.05	0.06	0.06	-3.41%	76,300
Jun 16, 2025	0.06	0.06	0.06	0.06	0.06	12.88%	1,076,292
Jun 13, 2025	0.05	0.05	0.05	0.05	0.05	-3.70%	145,223
Jun 12, 2025	0.05	0.05	0.05	0.05	0.05	-	72,578
Jun 11, 2025	0.05	0.05	0.05	0.05	0.05	0.54%	108,268
Jun 10, 2025	0.05	0.06	0.05	0.05	0.05	-2.26%	598,870
Jun 9, 2025	0.05	0.06	0.05	0.05	0.05	12.14%	629,255
Jun 6, 2025	0.05	0.05	0.05	0.05	0.05	-2.00%	120,000
Jun 5, 2025	0.05	0.05	0.05	0.05	0.05	-1.96%	132,501
Jun 4, 2025	0.05	0.05	0.05	0.05	0.05	-0.78%	702,908
Jun 3, 2025	0.06	0.06	0.05	0.05	0.05	-6.55%	879,305
Jun 2, 2025	0.06	0.06	0.05	0.06	0.06	-3.08%	215,748
May 30, 2025	0.06	0.06	0.06	0.06	0.06	-5.42%	200,700
May 29, 2025	0.06	0.06	0.05	0.06	0.06	18.81%	276,554
May 28, 2025	0.06	0.06	0.05	0.05	0.05	2.75%	377,298
May 27, 2025	0.05	0.05	0.05	0.05	0.05	18.43%	218,840
May 23, 2025	0.04	0.04	0.04	0.04	0.04	11.26%	64,850
May 22, 2025	0.04	0.04	0.04	0.04	0.04	-6.75%	88,683
May 21, 2025	0.04	0.04	0.04	0.04	0.04	5.54%	87,999
May 20, 2025	0.04	0.04	0.04	0.04	0.04	-10.61%	20,000
May 19, 2025	0.04	0.04	0.04	0.04	0.04	6.80%	783,500
May 16, 2025	0.04	0.04	0.04	0.04	0.04	5.89%	31,249
May 15, 2025	0.04	0.04	0.04	0.04	0.04	2.71%	14,100
May 14, 2025	0.04	0.04	0.04	0.04	0.04	-0.82%	35,132
May 13, 2025	0.04	0.04	0.04	0.04	0.04	-0.54%	42,331
May 12, 2025	0.04	0.04	0.04	0.04	0.04	-7.27%	523,490
May 9, 2025	0.04	0.04	0.04	0.04	0.04	-6.12%	368,902
May 8, 2025	0.03	0.04	0.03	0.04	0.04	11.84%	144,441
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