GoviEx Uranium Inc. (TSXV:GXU)
0.0650
+0.0050 (8.33%)
Oct 23, 2025, 4:00 PM EDT
GoviEx Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 1,316,570 |
| Oct 22, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 662,101 |
| Oct 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2,134,316 |
| Oct 20, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -7.14% | 1,951,227 |
| Oct 17, 2025 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | -12.50% | 3,405,418 |
| Oct 16, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 1,215,700 |
| Oct 15, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.25% | 960,600 |
| Oct 14, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | - | 2,164,523 |
| Oct 10, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 1,920,205 |
| Oct 9, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 469,200 |
| Oct 8, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 583,800 |
| Oct 7, 2025 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | - | 1,044,946 |
| Oct 6, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | - | 1,738,800 |
| Oct 3, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.53% | 898,700 |
| Oct 2, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 5.56% | 1,247,900 |
| Oct 1, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -21.74% | 4,188,300 |
| Sep 30, 2025 | 0.10 | 0.12 | 0.09 | 0.12 | 0.12 | 27.78% | 67,820,600 |
| Sep 29, 2025 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | - | 1,666,200 |
| Sep 26, 2025 | 0.08 | 0.10 | 0.08 | 0.09 | 0.09 | 12.50% | 6,833,500 |
| Sep 25, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 14.29% | 1,916,508 |
| Sep 24, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 7.69% | 2,204,086 |
| Sep 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 828,600 |
| Sep 22, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 16.67% | 1,741,349 |
| Sep 19, 2025 | 0.06 | 0.07 | 0.05 | 0.06 | 0.06 | 20.00% | 3,946,700 |
| Sep 18, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 186,100 |
| Sep 17, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 1,771,400 |
| Sep 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 290,619 |
| Sep 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 876,500 |
| Sep 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 1,212,215 |
| Sep 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.76% | 1,831,300 |
| Sep 10, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 5.00% | 1,253,600 |
| Sep 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 486,431 |
| Sep 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 693,200 |
| Sep 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 2,947,943 |
| Sep 4, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 859,644 |
| Sep 3, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 611,000 |
| Sep 2, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 1,297,000 |
| Aug 29, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 4.76% | 864,200 |
| Aug 28, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 5.00% | 200,300 |
| Aug 27, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 544,126 |
| Aug 26, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 377,700 |
| Aug 25, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 361,612 |
| Aug 22, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 97,702 |
| Aug 21, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 559,300 |
| Aug 20, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 881,100 |
| Aug 19, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 1,209,600 |
| Aug 18, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 2,870,914 |
| Aug 15, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 262,900 |
| Aug 14, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 286,628 |
| Aug 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 276,200 |