Skip to main content
GoviEx Uranium Inc. (TSXV:GXU)
Canada flag Canada · Delayed Price · Currency is CAD
0.0550
+0.0050 (10.00%)
Aug 14, 2025, 9:30 AM EDT

GoviEx Uranium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20250.060.060.050.050.05-9.09%97,860
Aug 13, 20250.060.060.060.060.0610.00%276,200
Aug 12, 20250.060.060.050.050.05-9.09%1,793,327
Aug 11, 20250.060.060.060.060.06-156,600
Aug 8, 20250.060.060.060.060.06-373,800
Aug 7, 20250.060.060.060.060.06-514,441
Aug 6, 20250.060.060.060.060.06-160,000
Aug 5, 20250.060.060.060.060.06-8.33%1,040,804
Aug 1, 20250.060.060.060.060.06-380,500
Jul 31, 20250.060.060.060.060.069.09%498,800
Jul 30, 20250.060.060.060.060.06-374,400
Jul 29, 20250.060.060.060.060.06-8.33%616,743
Jul 28, 20250.070.070.060.060.06-993,919
Jul 25, 20250.070.070.060.060.06-7.69%346,434
Jul 24, 20250.070.070.060.070.078.33%460,000
Jul 23, 20250.070.070.060.060.06-335,300
Jul 22, 20250.060.070.060.060.06-7.69%1,071,700
Jul 21, 20250.070.070.060.070.078.33%341,300
Jul 18, 20250.060.070.060.060.06-546,414
Jul 17, 20250.070.070.060.060.06-488,300
Jul 16, 20250.070.070.060.060.06-109,500
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