Skip to main content
logo
GoviEx Uranium Inc. (TSXV:GXU)
Canada flag Canada · Delayed Price · Currency is CAD
0.0650
+0.0050 (8.33%)
Oct 23, 2025, 4:00 PM EDT

GoviEx Uranium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20250.070.070.070.070.078.33%1,316,570
Oct 22, 20250.070.070.060.060.06-7.69%662,101
Oct 21, 20250.070.070.070.070.07-2,134,316
Oct 20, 20250.070.070.060.070.07-7.14%1,951,227
Oct 17, 20250.090.090.070.070.07-12.50%3,405,418
Oct 16, 20250.080.090.080.080.08-5.88%1,215,700
Oct 15, 20250.080.090.080.090.096.25%960,600
Oct 14, 20250.080.090.080.080.08-2,164,523
Oct 10, 20250.090.090.080.080.08-5.88%1,920,205
Oct 9, 20250.090.090.090.090.09-469,200
Oct 8, 20250.090.090.090.090.09-583,800
Oct 7, 20250.100.100.080.090.09-1,044,946
Oct 6, 20250.090.100.090.090.09-1,738,800
Oct 3, 20250.100.100.090.090.09-10.53%898,700
Oct 2, 20250.100.100.090.100.105.56%1,247,900
Oct 1, 20250.100.100.090.090.09-21.74%4,188,300
Sep 30, 20250.100.120.090.120.1227.78%67,820,600
Sep 29, 20250.100.100.080.090.09-1,666,200
Sep 26, 20250.080.100.080.090.0912.50%6,833,500
Sep 25, 20250.070.080.070.080.0814.29%1,916,508
Sep 24, 20250.070.080.070.070.077.69%2,204,086
Sep 23, 20250.070.070.070.070.07-7.14%828,600
Sep 22, 20250.060.070.060.070.0716.67%1,741,349
Sep 19, 20250.060.070.050.060.0620.00%3,946,700
Sep 18, 20250.050.060.050.050.05-186,100
Sep 17, 20250.050.060.050.050.05-1,771,400
Sep 16, 20250.050.050.050.050.05-290,619
Sep 15, 20250.050.050.050.050.0511.11%876,500
Sep 12, 20250.050.050.050.050.05-10.00%1,212,215
Sep 11, 20250.050.050.050.050.05-4.76%1,831,300
Sep 10, 20250.050.060.050.050.055.00%1,253,600
Sep 9, 20250.050.050.050.050.0511.11%486,431
Sep 8, 20250.050.050.050.050.05-693,200
Sep 5, 20250.050.050.050.050.05-10.00%2,947,943
Sep 4, 20250.060.060.050.050.05-859,644
Sep 3, 20250.060.060.050.050.05-9.09%611,000
Sep 2, 20250.050.060.050.060.06-1,297,000
Aug 29, 20250.050.060.050.060.064.76%864,200
Aug 28, 20250.050.060.050.050.055.00%200,300
Aug 27, 20250.060.060.050.050.05-544,126
Aug 26, 20250.060.060.050.050.05-9.09%377,700
Aug 25, 20250.060.060.050.060.0610.00%361,612
Aug 22, 20250.050.060.050.050.05-97,702
Aug 21, 20250.050.060.050.050.05-559,300
Aug 20, 20250.050.060.050.050.05-881,100
Aug 19, 20250.060.060.050.050.05-1,209,600
Aug 18, 20250.060.060.050.050.05-2,870,914
Aug 15, 20250.060.060.050.050.05-262,900
Aug 14, 20250.060.060.050.050.05-9.09%286,628
Aug 13, 20250.060.060.060.060.0610.00%276,200