Skip to main content
GoviEx Uranium Inc. (TSXV:GXU)
Canada flag Canada · Delayed Price · Currency is CAD
0.0400
-0.0050 (-11.11%)
Feb 21, 2025, 3:59 PM EST

GoviEx Uranium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.050.050.040.040.04-11.11%746,092
Feb 20, 20250.050.050.050.050.05-651,304
Feb 19, 20250.050.050.040.050.05-10.00%421,320
Feb 18, 20250.040.050.040.050.0525.00%4,102,815
Feb 14, 20250.040.040.040.040.0414.29%501,410
Feb 13, 20250.040.040.040.040.04-793,037
Feb 12, 20250.040.040.040.040.04-397,200
Feb 11, 20250.040.040.040.040.04-6.67%239,226
Feb 10, 20250.040.040.040.040.047.14%277,937
Feb 7, 20250.040.040.040.040.04-12.50%285,224
Feb 6, 20250.040.040.040.040.04-276,700
Feb 5, 20250.040.040.040.040.04-484,328
Feb 4, 20250.040.040.040.040.0414.29%883,343
Feb 3, 20250.040.040.040.040.04-1,327,426
Jan 31, 20250.050.050.030.040.04-30.00%50,831,700
Jan 30, 20250.050.050.050.050.05-373,444
Jan 29, 20250.050.050.050.050.05-1,327,012
Jan 28, 20250.050.050.050.050.05-1,046,800
Jan 27, 20250.050.060.050.050.05-9.09%1,426,700
Jan 24, 20250.060.060.050.060.06-321,800
Jan 23, 20250.060.060.050.060.06-1,619,100
Jan 22, 20250.050.060.050.060.0610.00%866,606
Jan 21, 20250.050.060.050.050.0511.11%379,400
Jan 20, 20250.050.050.050.050.05-10.00%605,200
Jan 17, 20250.050.050.050.050.0511.11%431,100
Jan 16, 20250.050.050.050.050.05-242,600
Jan 15, 20250.050.050.050.050.05-10.00%937,100
Jan 14, 20250.050.050.050.050.05-9.09%1,196,908
Jan 13, 20250.060.060.050.060.06-546,537
Jan 10, 20250.060.060.050.060.0610.00%431,922
Jan 9, 20250.050.060.050.050.05-93,600
Jan 8, 20250.060.060.050.050.05-16.67%452,543
Jan 7, 20250.070.070.050.060.06-14.29%1,125,020
Jan 6, 20250.060.070.060.070.0716.67%1,618,000
Jan 3, 20250.050.060.050.060.0633.33%921,247
Jan 2, 20250.050.060.050.050.05-10.00%941,938
Dec 31, 20240.050.050.050.050.05-482,100
Dec 30, 20240.050.050.050.050.0511.11%723,000
Dec 27, 20240.050.050.050.050.05-1,622,628
Dec 24, 20240.050.050.050.050.05-717,232
Dec 23, 20240.060.060.050.050.05-18.18%832,532
Dec 20, 20240.050.060.050.060.0610.00%4,676,600
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