Skip to main content
logo
GoviEx Uranium Inc. (TSXV:GXU)
Canada flag Canada · Delayed Price · Currency is CAD
0.0650
+0.0050 (8.33%)
Jul 16, 2025, 10:07 AM EDT

GoviEx Uranium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 20250.070.070.070.070.078.33%100,000
Jul 15, 20250.060.070.060.060.06-7.69%547,605
Jul 14, 20250.060.070.060.070.078.33%143,515
Jul 11, 20250.070.070.060.060.06-639,039
Jul 10, 20250.060.070.060.060.06-259,943
Jul 9, 20250.070.070.060.060.06-306,300
Jul 8, 20250.070.070.060.060.06-7.69%1,053,715
Jul 7, 20250.080.080.070.070.07-311,142
Jul 4, 20250.070.080.070.070.07-168,849
Jul 3, 20250.070.070.070.070.07-150,800
Jul 2, 20250.070.070.070.070.07-7.14%356,906
Jun 30, 20250.070.080.060.070.0716.67%2,392,900
Jun 27, 20250.070.070.060.060.06-7.69%499,531
Jun 26, 20250.070.070.070.070.07-7.14%55,600
Jun 25, 20250.070.070.060.070.0716.67%569,900
Jun 24, 20250.070.070.060.060.06-261,500
Jun 23, 20250.070.070.060.060.06-346,800
Jun 20, 20250.080.080.060.060.06-20.00%3,062,100
Jun 19, 20250.080.080.080.080.08-1,266,328
Jun 18, 20250.080.080.080.080.08-6.25%216,400
Jun 17, 20250.080.080.080.080.08-752,323
Jun 16, 20250.080.100.080.080.086.67%1,694,300
Jun 13, 20250.070.080.070.080.087.14%113,600
Jun 12, 20250.080.080.070.070.07-354,600
Jun 11, 20250.070.080.070.070.07-888,700
Jun 10, 20250.070.080.070.070.07-287,000
Jun 9, 20250.070.090.070.070.077.69%1,285,700
Jun 6, 20250.070.070.070.070.07-7.14%128,900
Jun 5, 20250.070.070.070.070.077.69%139,700
Jun 4, 20250.070.070.070.070.07-684,642
Jun 3, 20250.080.080.070.070.07-7.14%2,576,941
Jun 2, 20250.080.080.070.070.07-12.50%209,000
May 30, 20250.080.080.080.080.08-340,801
May 29, 20250.090.090.070.080.08-20.00%1,588,500
May 28, 20250.070.100.070.100.1042.86%3,230,613
May 27, 20250.060.070.060.070.077.69%1,010,200
May 26, 20250.070.070.060.070.0718.18%2,767,300
May 23, 20250.060.060.060.060.0610.00%1,945,000
May 22, 20250.050.060.050.050.05-88,512
May 21, 20250.050.060.050.050.05-509,600
May 20, 20250.060.060.050.050.05-167,926
May 16, 20250.050.060.050.050.05-172,100
May 15, 20250.050.050.050.050.05-96,204
May 14, 20250.050.060.050.050.05-222,314
May 13, 20250.060.060.050.050.05-114,000
May 12, 20250.060.060.050.050.05-9.09%51,719
May 9, 20250.060.060.050.060.06-458,845
May 8, 20250.050.060.050.060.0610.00%424,011
May 7, 20250.060.060.050.050.05-146,900
May 6, 20250.050.060.050.050.05-206,000