Skip to main content
logo
GoviEx Uranium Inc. (TSXV:GXU)
Canada flag Canada · Delayed Price · Currency is CAD
0.1000
-0.0150 (-13.04%)
Oct 1, 2025, 3:59 PM EDT

GoviEx Uranium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20250.100.100.090.100.10-13.04%3,685,129
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
Aug 12, 20250.060.060.050.050.05-9.09%1,793,327
Aug 11, 20250.060.060.060.060.06-156,600
Aug 8, 20250.060.060.060.060.06-373,800
Aug 7, 20250.060.060.060.060.06-514,441
Aug 6, 20250.060.060.060.060.06-160,000
Aug 5, 20250.060.060.060.060.06-8.33%1,040,804
Aug 1, 20250.060.060.060.060.06-380,500
Jul 31, 20250.060.060.060.060.069.09%498,800
Jul 30, 20250.060.060.060.060.06-374,400
Jul 29, 20250.060.060.060.060.06-8.33%616,743
Jul 28, 20250.070.070.060.060.06-993,919
Jul 25, 20250.070.070.060.060.06-7.69%346,434
Jul 24, 20250.070.070.060.070.078.33%460,000
Jul 23, 20250.070.070.060.060.06-335,300
Jul 22, 20250.060.070.060.060.06-7.69%1,071,700