Canada Markets closed

GoviEx Uranium Inc. (GXU.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.4300-0.0100 (-2.27%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 26, 20210.35000.41000.33500.41000.41001,584,900
Nov. 25, 20210.39000.39500.38000.39000.3900379,400
Nov. 24, 20210.40000.40500.39000.39500.3950329,000
Nov. 23, 20210.40500.43000.39000.39500.3950842,000
Nov. 22, 20210.43500.44000.39000.39000.3900700,700
Nov. 19, 20210.42500.43500.41000.43000.4300499,600
Nov. 18, 20210.44500.44500.41750.43000.4300603,200
Nov. 17, 20210.44000.46000.43500.44000.4400672,700
Nov. 16, 20210.47000.47500.43500.44500.44501,397,300
Nov. 15, 20210.48500.49000.47000.48000.4800418,600
Nov. 12, 20210.49000.51000.47500.50000.50001,085,100
Nov. 11, 20210.47000.49000.46000.48000.48001,052,300
Nov. 10, 20210.49000.49000.42500.48000.48001,823,400
Nov. 09, 20210.50000.50000.48000.49000.4900790,500
Nov. 08, 20210.49000.50000.48500.50000.5000988,100
Nov. 05, 20210.49500.49750.48000.49000.4900654,000
Nov. 04, 20210.50000.50000.48000.49500.49501,603,400
Nov. 03, 20210.44000.50000.44000.49500.49501,484,000
Nov. 02, 20210.46000.46000.42500.45000.4500432,700
Nov. 01, 20210.42000.46500.42000.45000.4500380,200
Oct. 29, 20210.45000.45000.40500.42000.42002,013,600
Oct. 28, 20210.44000.46000.43000.43500.4350669,100
Oct. 27, 20210.49000.49500.44500.46000.4600517,200
Oct. 26, 20210.49000.50000.47500.49000.4900369,700
Oct. 25, 20210.49000.50000.47500.49000.4900986,900
Oct. 22, 20210.50000.50000.46000.48000.4800674,800
Oct. 21, 20210.50000.52000.47500.49000.4900990,500
Oct. 20, 20210.49000.52000.47500.52000.5200791,000
Oct. 19, 20210.48000.49500.46000.49500.4950835,000
Oct. 18, 20210.44000.50000.44000.47000.47001,984,900
Oct. 15, 20210.42500.45500.42500.45000.4500641,500
Oct. 14, 20210.46000.46500.42500.43500.43501,053,000
Oct. 13, 20210.43000.47500.42000.45000.45004,212,800
Oct. 12, 20210.37500.43000.37000.42000.42001,790,700
Oct. 08, 20210.37500.39000.35500.36500.3650405,900
Oct. 07, 20210.38000.38000.36000.37500.3750515,700
Oct. 06, 20210.39000.39000.35500.36000.3600652,800
Oct. 05, 20210.40000.40500.38000.38000.3800549,400
Oct. 04, 20210.36500.42500.36500.37000.37001,321,000
Oct. 01, 20210.37500.39000.35000.36000.3600729,600
Sep. 30, 20210.40000.43000.34000.34500.34502,397,600
Sep. 29, 20210.41500.42000.39000.40000.4000329,800
Sep. 28, 20210.42000.43000.39500.40500.4050654,900
Sep. 27, 20210.39000.42500.39000.42000.4200933,900
Sep. 24, 20210.41000.41000.37500.38500.3850867,800
Sep. 23, 20210.42500.42500.39500.41000.4100616,600
Sep. 22, 20210.43000.47500.41000.41500.4150829,400
Sep. 21, 20210.43000.44500.41750.43000.43001,410,300
Sep. 20, 20210.40000.43000.37000.40000.40003,221,700
Sep. 17, 20210.53000.53000.46000.47000.47001,896,900
Sep. 16, 20210.57000.59000.52000.52000.52001,676,700
Sep. 15, 20210.51000.57000.48000.56000.56002,032,900
Sep. 14, 20210.47000.50000.42000.50000.50002,985,600
Sep. 13, 20210.45000.51000.44000.46500.46504,085,600
Sep. 10, 20210.38000.42000.37500.42000.42001,978,500
Sep. 09, 20210.38000.39000.37000.37000.3700461,900
Sep. 08, 20210.38000.41000.36000.38000.38001,476,400
Sep. 07, 20210.40000.42000.37500.37500.37502,692,200
Sep. 03, 20210.35000.43000.34000.36000.36002,684,500
Sep. 02, 20210.29000.33000.28750.32750.32751,570,200
Sep. 01, 20210.28500.29000.27500.28500.28501,241,900
Aug. 31, 20210.26000.28500.25500.27500.27501,262,400
Aug. 30, 20210.24500.26000.24500.26000.2600331,100
Aug. 27, 20210.24000.24500.23500.24500.2450211,700
Aug. 26, 20210.24000.24500.23000.23500.2350187,100
Aug. 25, 20210.23000.24000.23000.23500.2350854,800
Aug. 24, 20210.22000.23500.22000.23500.2350322,400
Aug. 23, 20210.21000.22500.20000.22000.2200262,000
Aug. 20, 20210.19500.20500.19000.20000.2000318,000
Aug. 19, 20210.21500.22000.19500.19500.1950472,200
Aug. 18, 20210.21500.23000.20500.21500.2150220,900
Aug. 17, 20210.21000.21000.20000.20500.2050145,800
Aug. 16, 20210.21500.21500.20000.20500.2050297,900
Aug. 13, 20210.21500.22500.21000.21500.2150101,400
Aug. 12, 20210.22500.22500.21000.21500.215092,000
Aug. 11, 20210.21000.22500.21000.22000.2200201,000
Aug. 10, 20210.21000.22000.21000.22000.2200190,100
Aug. 09, 20210.21500.22000.20500.20500.2050278,900
Aug. 06, 20210.22000.22000.21000.21500.2150292,000
Aug. 05, 20210.22500.22500.21500.22000.2200128,700
Aug. 04, 20210.23000.23000.22000.22000.2200160,400
Aug. 03, 20210.22000.24500.20500.22000.2200644,800
Jul. 30, 20210.24000.25000.23500.24000.2400573,100
Jul. 29, 20210.24500.25000.23500.24500.2450588,600
Jul. 28, 20210.23000.24000.22000.23500.2350665,200
Jul. 27, 20210.24500.24500.22000.23000.2300248,300
Jul. 26, 20210.24000.24000.23000.23000.2300156,300
Jul. 23, 20210.23000.24000.22000.23000.2300378,300
Jul. 22, 20210.22500.23000.21500.23000.2300250,700
Jul. 21, 20210.24000.25500.21500.22500.2250835,200
Jul. 20, 20210.21000.22500.20250.22000.2200367,000
Jul. 19, 20210.23000.23000.20000.20500.20501,011,900
Jul. 16, 20210.23000.24000.22500.22500.2250462,000
Jul. 15, 20210.25500.25500.23000.23500.2350314,800
Jul. 14, 20210.24000.24500.23500.24500.2450330,400
Jul. 13, 20210.25500.25500.24000.24000.2400187,400
Jul. 12, 20210.27000.27000.25500.25500.2550150,600
Jul. 09, 20210.25000.25750.25000.25250.252525,800
Jul. 08, 20210.26000.27000.24500.25000.2500702,600
Jul. 07, 20210.27500.27500.26000.26500.2650227,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...