Skip to main content
GoviEx Uranium Inc. (TSXV:GXU)
Canada flag Canada · Delayed Price · Currency is CAD
0.0700
+0.0050 (7.69%)
Jun 5, 2025, 4:00 PM EDT

GoviEx Uranium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20250.070.070.070.070.07-50,820
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
May 5, 20250.050.050.050.050.05-429,400
May 2, 20250.060.060.050.050.05-393,813
May 1, 20250.060.060.050.050.05-4,132,933
Apr 30, 20250.060.060.050.050.05-9.09%600,104
Apr 29, 20250.050.060.050.060.0610.00%382,332
Apr 28, 20250.050.050.050.050.05-347,629
Apr 25, 20250.050.050.050.050.0511.11%141,147
Apr 24, 20250.050.050.050.050.05-10.00%413,100
Apr 23, 20250.050.060.050.050.0511.11%1,108,621
Apr 22, 20250.050.050.040.050.05-3,077,800
Apr 21, 20250.050.050.050.050.05-18.18%185,041
Apr 17, 20250.050.060.050.060.0610.00%1,285,718
Apr 16, 20250.050.050.050.050.0511.11%583,505
Apr 15, 20250.050.050.050.050.05-10.00%407,039
Apr 14, 20250.050.050.050.050.05-381,325
Apr 11, 20250.050.050.050.050.05-892,447
Apr 10, 20250.050.050.050.050.0511.11%325,800
Apr 9, 20250.050.050.040.050.05-10.00%1,010,600
Apr 8, 20250.050.050.040.050.05-776,300
Apr 7, 20250.050.050.040.050.0517.65%771,700
Apr 4, 20250.050.050.040.040.04-15.00%1,451,041
Apr 3, 20250.050.050.050.050.05-596,632
Apr 2, 20250.050.050.050.050.05-298,600
Apr 1, 20250.060.060.050.050.05-23.08%1,576,613
Mar 31, 20250.040.070.040.070.0762.50%18,548,724
Mar 28, 20250.050.050.040.040.04-11.11%1,349,300
Mar 27, 20250.050.050.050.050.05-10.00%1,933,400
Mar 26, 20250.050.050.050.050.05-1,653,100