GoviEx Uranium Inc. (7GU.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

0.0391

+0.0038

(+10.76%)

As of 08:00AM CET. Market open.

Advertisement

Time Period:

Nov 07, 2023 - Nov 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 07, 2024	0.0391	0.0391	0.0391	0.0391	0.0391	-
Nov 06, 2024	0.0353	0.0353	0.0353	0.0353	0.0353	-
Nov 05, 2024	0.0364	0.0364	0.0364	0.0364	0.0364	-
Nov 04, 2024	0.0396	0.0396	0.0396	0.0396	0.0396	-
Nov 01, 2024	0.0395	0.0395	0.0395	0.0395	0.0395	-
Oct 31, 2024	0.0397	0.0397	0.0397	0.0397	0.0397	-
Oct 30, 2024	0.0465	0.0465	0.0465	0.0465	0.0465	-
Oct 29, 2024	0.0467	0.0467	0.0467	0.0467	0.0467	-
Oct 28, 2024	0.0434	0.0434	0.0434	0.0434	0.0434	-
Oct 25, 2024	0.0468	0.0468	0.0468	0.0468	0.0468	-
Oct 24, 2024	0.0437	0.0437	0.0437	0.0437	0.0437	-
Oct 23, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	-
Oct 22, 2024	0.0502	0.0502	0.0502	0.0502	0.0502	-
Oct 21, 2024	0.0567	0.0567	0.0567	0.0567	0.0567	-
Oct 18, 2024	0.0502	0.0502	0.0502	0.0502	0.0502	-
Oct 17, 2024	0.0536	0.0679	0.0536	0.0679	0.0679	150
Oct 16, 2024	0.0467	0.0467	0.0467	0.0467	0.0467	-
Oct 15, 2024	0.0466	0.0466	0.0466	0.0466	0.0466	-
Oct 14, 2024	0.0465	0.0465	0.0465	0.0465	0.0465	-
Oct 11, 2024	0.0432	0.0432	0.0432	0.0432	0.0432	-
Oct 10, 2024	0.0434	0.0434	0.0434	0.0434	0.0434	-
Oct 09, 2024	0.0470	0.0668	0.0470	0.0668	0.0668	13,141
Oct 08, 2024	0.0510	0.0510	0.0510	0.0510	0.0510	-
Oct 07, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	-
Oct 04, 2024	0.0503	0.0738	0.0503	0.0738	0.0738	12,000
Oct 03, 2024	0.0512	0.0512	0.0470	0.0470	0.0470	110,000
Oct 02, 2024	0.0470	0.0659	0.0470	0.0659	0.0659	8,592
Oct 01, 2024	0.0830	0.0830	0.0750	0.0780	0.0780	120,000
Sep 30, 2024	0.0497	0.0497	0.0497	0.0497	0.0497	-
Sep 27, 2024	0.0465	0.0465	0.0465	0.0465	0.0465	-
Sep 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sep 25, 2024	0.0416	0.0616	0.0416	0.0616	0.0616	10,000
Sep 24, 2024	0.0396	0.0397	0.0396	0.0397	0.0397	13,052
Sep 23, 2024	0.0297	0.0297	0.0297	0.0297	0.0297	-
Sep 20, 2024	0.0297	0.0297	0.0297	0.0297	0.0297	-
Sep 19, 2024	0.0296	0.0296	0.0296	0.0296	0.0296	-
Sep 18, 2024	0.0298	0.0298	0.0298	0.0298	0.0298	-
Sep 17, 2024	0.0297	0.0297	0.0297	0.0297	0.0297	-
Sep 16, 2024	0.0266	0.0266	0.0266	0.0266	0.0266	-
Sep 13, 2024	0.0299	0.0299	0.0299	0.0299	0.0299	-
Sep 12, 2024	0.0302	0.0302	0.0302	0.0302	0.0302	-
Sep 11, 2024	0.0217	0.0217	0.0217	0.0217	0.0217	-
Sep 10, 2024	0.0234	0.0234	0.0234	0.0234	0.0234	-
Sep 09, 2024	0.0233	0.0233	0.0233	0.0233	0.0233	-
Sep 06, 2024	0.0234	0.0234	0.0234	0.0234	0.0234	-
Sep 05, 2024	0.0235	0.0235	0.0235	0.0235	0.0235	-
Sep 04, 2024	0.0268	0.0268	0.0268	0.0268	0.0268	-
Sep 03, 2024	0.0268	0.0268	0.0268	0.0268	0.0268	-
Sep 02, 2024	0.0269	0.0269	0.0269	0.0269	0.0269	-
Aug 30, 2024	0.0302	0.0302	0.0302	0.0302	0.0302	-
Aug 29, 2024	0.0438	0.0438	0.0438	0.0438	0.0438	12,000
Aug 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 27, 2024	0.0299	0.0299	0.0299	0.0299	0.0299	-
Aug 26, 2024	0.0265	0.0458	0.0265	0.0458	0.0458	9,000
Aug 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 22, 2024	0.0231	0.0400	0.0231	0.0400	0.0400	20,200
Aug 21, 2024	0.0231	0.0354	0.0231	0.0354	0.0354	12,000
Aug 20, 2024	0.0215	0.0215	0.0215	0.0215	0.0215	-
Aug 19, 2024	0.0231	0.0231	0.0231	0.0231	0.0231	-
Aug 16, 2024	0.0232	0.0232	0.0232	0.0232	0.0232	-
Aug 15, 2024	0.0215	0.0215	0.0215	0.0215	0.0215	-
Aug 14, 2024	0.0216	0.0216	0.0216	0.0216	0.0216	-
Aug 13, 2024	0.0233	0.0233	0.0233	0.0233	0.0233	-
Aug 12, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Aug 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 07, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Aug 06, 2024	0.0250	0.0439	0.0250	0.0439	0.0439	12,500
Aug 05, 2024	0.0199	0.0199	0.0199	0.0199	0.0199	-
Aug 02, 2024	0.0268	0.0268	0.0268	0.0268	0.0268	-
Aug 01, 2024	0.0302	0.0302	0.0302	0.0302	0.0302	-
Jul 31, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Jul 30, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Jul 29, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Jul 26, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Jul 25, 2024	0.0350	0.0350	0.0336	0.0336	0.0336	20,000
Jul 24, 2024	0.0335	0.0335	0.0335	0.0335	0.0335	-
Jul 23, 2024	0.0335	0.0335	0.0335	0.0335	0.0335	-
Jul 22, 2024	0.0350	0.0351	0.0350	0.0351	0.0351	13,200
Jul 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 18, 2024	0.0318	0.0318	0.0318	0.0318	0.0318	-
Jul 17, 2024	0.0404	0.0404	0.0404	0.0404	0.0404	-
Jul 16, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
Jul 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 11, 2024	0.0307	0.0398	0.0307	0.0350	0.0350	20,000
Jul 10, 2024	0.0307	0.0307	0.0307	0.0307	0.0307	-
Jul 09, 2024	0.0307	0.0307	0.0307	0.0307	0.0307	-
Jul 08, 2024	0.0307	0.0400	0.0307	0.0400	0.0400	75,000
Jul 05, 2024	0.0479	0.0479	0.0479	0.0479	0.0479	-
Jul 04, 2024	0.0479	0.0479	0.0479	0.0479	0.0479	-
Jul 03, 2024	0.0411	0.0411	0.0411	0.0411	0.0411	-
Jul 02, 2024	0.0443	0.0444	0.0443	0.0444	0.0444	80,000
Jul 01, 2024	0.0444	0.0444	0.0444	0.0444	0.0444	-
Jun 28, 2024	0.0429	0.0535	0.0429	0.0535	0.0535	8,500
Jun 27, 2024	0.0481	0.0481	0.0481	0.0481	0.0481	-
Jun 26, 2024	0.0413	0.0414	0.0413	0.0414	0.0414	3,001
Jun 25, 2024	0.0640	0.0640	0.0600	0.0600	0.0600	14,000
Jun 24, 2024	0.0610	0.0749	0.0610	0.0749	0.0749	8,000
Jun 21, 2024	0.0630	0.0630	0.0630	0.0630	0.0630	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,966.00+36.96(+0.62%)

Dow 3043,710.77-19.16(-0.04%)

Nasdaq19,236.32+252.85(+1.33%)

Russell 20002,390.21-2.71(-0.11%)

Crude Oil71.67-0.02(-0.03%)

Gold2,700.30+24.00(+0.90%)

GoviEx Uranium Inc. (7GU.F)

S&P 500
5,966.00
+36.96(+0.62%)

Dow 30
43,710.77
-19.16(-0.04%)

Nasdaq
19,236.32
+252.85(+1.33%)

Russell 2000
2,390.21
-2.71(-0.11%)

Crude Oil
71.67
-0.02(-0.03%)

Gold
2,700.30
+24.00(+0.90%)