Skip to main content
GoviEx Uranium Inc. (TSXV: GXU)
Canada flag Canada · Delayed Price · Currency is CAD
0.0550
+0.0050 (10.00%)
Dec 20, 2024, 4:00 PM EST

GoviEx Uranium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.050.060.050.060.0610.00%4,676,569
Dec 19, 20240.050.050.050.050.05-1,267,200
Dec 18, 20240.050.050.040.050.0511.11%2,151,200
Dec 17, 20240.050.060.050.050.05-10.00%1,038,000
Dec 16, 20240.050.060.050.050.05-1,508,748
Dec 13, 20240.060.060.050.050.05-9.09%652,934
Dec 12, 20240.060.060.060.060.06-320,800
Dec 11, 20240.060.060.060.060.06-414,912
Dec 10, 20240.060.060.060.060.06-140,800
Dec 9, 20240.060.060.060.060.06-828,140
Dec 6, 20240.060.060.060.060.06-267,836
Dec 5, 20240.060.060.060.060.06-365,047
Dec 4, 20240.060.060.060.060.06-377,645
Dec 3, 20240.060.060.050.060.06-8.33%678,300
Dec 2, 20240.060.060.050.060.064.35%223,005
Nov 29, 20240.060.060.060.060.06-4.17%1,021,811
Nov 28, 20240.060.060.060.060.06-44,846
Nov 27, 20240.060.060.060.060.06-119,500
Nov 26, 20240.060.060.060.060.06-230,604
Nov 25, 20240.070.070.060.060.06-7.69%1,191,000
Nov 22, 20240.070.070.070.070.07-7.14%635,700
Nov 21, 20240.070.070.070.070.07-140,034
Nov 20, 20240.070.070.070.070.07-439,741
Nov 19, 20240.070.070.070.070.077.69%457,840
Nov 18, 20240.060.070.060.070.07-1,655,900
Nov 15, 20240.060.070.060.070.0718.18%593,000
Nov 14, 20240.060.070.060.060.06-1,350,608
Nov 13, 20240.060.070.060.060.06-15.38%772,917
Nov 12, 20240.070.070.060.070.07-386,700
Nov 11, 20240.070.070.070.070.07-7.14%181,449
Nov 8, 20240.070.080.070.070.07-230,300
Nov 7, 20240.070.080.070.070.07-6.67%190,625
Nov 6, 20240.070.080.070.080.08-330,412
Nov 5, 20240.070.080.070.080.087.14%128,300
Nov 4, 20240.080.080.070.070.07-6.67%84,500
Nov 1, 20240.080.080.070.080.08-52,400
Oct 31, 20240.080.080.070.080.08-6.25%284,000
Oct 30, 20240.080.080.080.080.08-5.88%501,200
Oct 29, 20240.090.090.080.090.09-427,922
Oct 28, 20240.080.090.080.090.09-81,006
Oct 25, 20240.080.090.080.090.09-174,732
Oct 24, 20240.090.090.080.090.096.25%125,017
Oct 23, 20240.080.090.080.080.08-11.11%914,400
Oct 22, 20240.080.090.080.090.09-330,619
Oct 21, 20240.100.100.090.090.09-10.00%1,152,700
Oct 18, 20240.100.100.090.100.1011.11%500,632
Oct 17, 20240.090.100.090.090.09-382,900
Oct 16, 20240.080.100.080.090.095.88%2,288,243
Oct 15, 20240.080.090.080.090.096.25%135,335
Oct 11, 20240.080.090.080.080.08-5.88%344,647
Oct 10, 20240.080.090.080.090.0913.33%287,206
Oct 9, 20240.080.090.080.080.08-6.25%328,327
Oct 8, 20240.090.090.080.080.08-11.11%358,900
Oct 7, 20240.090.100.090.090.095.88%251,739
Oct 4, 20240.090.100.090.090.09-5.56%295,309
Oct 3, 20240.100.100.090.090.09-170,531
Oct 2, 20240.090.100.090.090.095.88%822,100
Oct 1, 20240.120.130.090.090.09-46.88%5,047,622
Sep 30, 20240.090.160.090.160.1677.78%20,777,135
Sep 27, 20240.090.090.090.090.09-344,624
Sep 26, 20240.090.090.080.090.09-1,684,748
Sep 25, 20240.080.090.080.090.0912.50%1,192,100
Sep 24, 20240.070.080.070.080.0823.08%1,942,600
Sep 23, 20240.070.070.070.070.07-483,400
Sep 20, 20240.060.070.050.070.0718.18%5,832,313
Sep 19, 20240.060.060.060.060.06-8.33%279,200
Sep 18, 20240.060.070.050.060.069.09%2,478,322
Sep 17, 20240.060.060.060.060.06-8.33%1,369,700
Sep 16, 20240.060.060.060.060.06-156,700
Sep 13, 20240.060.060.060.060.06-175,800
Sep 12, 20240.060.060.060.060.069.09%784,644
Sep 11, 20240.050.060.050.060.0622.22%728,500
Sep 10, 20240.050.050.050.050.05-10.00%263,600
Sep 9, 20240.050.050.050.050.05-448,001
Sep 6, 20240.050.050.050.050.05-825,229
Sep 5, 20240.050.060.050.050.05-182,100
Sep 4, 20240.050.060.050.050.05-9.09%40,428
Sep 3, 20240.050.060.050.060.0610.00%83,200
Aug 30, 20240.060.060.050.050.05-16.67%921,511
Aug 29, 20240.060.060.060.060.06-72,705
Aug 28, 20240.060.060.050.060.06-158,500
Aug 27, 20240.060.060.060.060.06-73,713
Aug 26, 20240.060.060.050.060.069.09%409,500
Aug 23, 20240.050.060.050.060.0610.00%2,149,518
Aug 22, 20240.050.050.050.050.05-461,500
Aug 21, 20240.050.050.050.050.05-115,800
Aug 20, 20240.050.050.050.050.0511.11%846,300
Aug 19, 20240.050.060.050.050.05-10.00%1,197,700
Aug 16, 20240.050.050.050.050.05-540,200
Aug 15, 20240.050.050.050.050.0511.11%188,900
Aug 14, 20240.050.050.050.050.05-5.26%474,400
Aug 13, 20240.050.050.050.050.055.56%382,128
Aug 12, 20240.050.050.050.050.05-10.00%216,400
Aug 9, 20240.050.060.050.050.0511.11%319,303
Aug 8, 20240.050.050.050.050.05-589,300
Aug 7, 20240.060.060.050.050.05-18.18%750,101
Aug 6, 20240.050.060.050.060.06-1,316,027
Aug 2, 20240.060.060.050.060.06-1,619,200
Aug 1, 20240.060.060.050.060.06-8.33%654,400
Jul 31, 20240.060.060.060.060.06-703,739