GoviEx Uranium Inc. (TSXV:GXU)
0.0700
+0.0050 (7.69%)
Jun 5, 2025, 4:00 PM EDT
GoviEx Uranium Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 50,820 |
Jun 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 684,642 |
Jun 3, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -7.14% | 2,576,941 |
Jun 2, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -12.50% | 209,000 |
May 30, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 340,801 |
May 29, 2025 | 0.09 | 0.09 | 0.07 | 0.08 | 0.08 | -20.00% | 1,588,500 |
May 28, 2025 | 0.07 | 0.10 | 0.07 | 0.10 | 0.10 | 42.86% | 3,230,613 |
May 27, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 7.69% | 1,010,200 |
May 26, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 18.18% | 2,767,300 |
May 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 1,945,000 |
May 22, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 88,512 |
May 21, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 509,600 |
May 20, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 167,926 |
May 16, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 172,100 |
May 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 96,204 |
May 14, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 222,314 |
May 13, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 114,000 |
May 12, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 51,719 |
May 9, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 458,845 |
May 8, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 424,011 |
May 7, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 146,900 |
May 6, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 206,000 |
May 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 429,400 |
May 2, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 393,813 |
May 1, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 4,132,933 |
Apr 30, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 600,104 |
Apr 29, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 382,332 |
Apr 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 347,629 |
Apr 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 141,147 |
Apr 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 413,100 |
Apr 23, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 11.11% | 1,108,621 |
Apr 22, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 3,077,800 |
Apr 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -18.18% | 185,041 |
Apr 17, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 1,285,718 |
Apr 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 583,505 |
Apr 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 407,039 |
Apr 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 381,325 |
Apr 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 892,447 |
Apr 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 325,800 |
Apr 9, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -10.00% | 1,010,600 |
Apr 8, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 776,300 |
Apr 7, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 17.65% | 771,700 |
Apr 4, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -15.00% | 1,451,041 |
Apr 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 596,632 |
Apr 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 298,600 |
Apr 1, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -23.08% | 1,576,613 |
Mar 31, 2025 | 0.04 | 0.07 | 0.04 | 0.07 | 0.07 | 62.50% | 18,548,724 |
Mar 28, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 1,349,300 |
Mar 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 1,933,400 |
Mar 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,653,100 |