Stocks surge after Trump retakes the White House. Follow our live blog.

GoviEx Uranium Inc. (GVXXF)

OTC Markets OTCQX - OTC Markets OTCQX Delayed Price. Currency in USD

0.0500

-0.0001

(-0.20%)

As of 10:46AM EST. Market open.

Advertisement

Time Period:

Nov 06, 2023 - Nov 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 06, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	50,000
Nov 05, 2024	0.0540	0.0570	0.0520	0.0570	0.0570	42,000
Nov 04, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	10,900
Nov 01, 2024	0.0570	0.0600	0.0500	0.0500	0.0500	149,800
Oct 31, 2024	0.0570	0.0570	0.0500	0.0520	0.0520	128,800
Oct 30, 2024	0.0600	0.0600	0.0550	0.0570	0.0570	223,700
Oct 29, 2024	0.0620	0.0620	0.0610	0.0610	0.0610	12,300
Oct 28, 2024	0.0580	0.0590	0.0580	0.0590	0.0590	150,400
Oct 25, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Oct 24, 2024	0.0600	0.0600	0.0580	0.0600	0.0600	40,000
Oct 23, 2024	0.0520	0.0640	0.0520	0.0570	0.0570	147,900
Oct 22, 2024	0.0610	0.0660	0.0600	0.0640	0.0640	154,200
Oct 21, 2024	0.0730	0.0730	0.0600	0.0650	0.0650	216,700
Oct 18, 2024	0.0660	0.0720	0.0640	0.0700	0.0700	234,700
Oct 17, 2024	0.0680	0.0680	0.0630	0.0640	0.0640	222,900
Oct 16, 2024	0.0680	0.0720	0.0570	0.0670	0.0670	499,100
Oct 15, 2024	0.0600	0.0600	0.0590	0.0600	0.0600	13,700
Oct 14, 2024	0.0590	0.0590	0.0590	0.0590	0.0590	35,000
Oct 11, 2024	0.0560	0.0620	0.0550	0.0620	0.0620	138,600
Oct 10, 2024	0.0540	0.0580	0.0540	0.0580	0.0580	87,400
Oct 09, 2024	0.0560	0.0560	0.0500	0.0500	0.0500	98,800
Oct 08, 2024	0.0630	0.0630	0.0580	0.0580	0.0580	636,800
Oct 07, 2024	0.0620	0.0650	0.0620	0.0650	0.0650	80,700
Oct 04, 2024	0.0660	0.0680	0.0610	0.0640	0.0640	159,100
Oct 03, 2024	0.0660	0.0670	0.0580	0.0670	0.0670	105,100
Oct 02, 2024	0.0720	0.0750	0.0650	0.0660	0.0660	603,300
Oct 01, 2024	0.0890	0.0900	0.0650	0.0660	0.0660	3,587,600
Sep 30, 2024	0.0730	0.1070	0.0550	0.1070	0.1070	1,944,400
Sep 27, 2024	0.0660	0.0660	0.0630	0.0630	0.0630	90,400
Sep 26, 2024	0.0660	0.0670	0.0590	0.0600	0.0600	892,500
Sep 25, 2024	0.0570	0.0660	0.0550	0.0640	0.0640	560,000
Sep 24, 2024	0.0480	0.0590	0.0480	0.0570	0.0570	1,841,200
Sep 23, 2024	0.0490	0.0490	0.0440	0.0480	0.0480	170,500
Sep 20, 2024	0.0420	0.0450	0.0420	0.0450	0.0450	140,200
Sep 19, 2024	0.0450	0.0450	0.0430	0.0430	0.0430	72,200
Sep 18, 2024	0.0400	0.0440	0.0360	0.0400	0.0400	383,000
Sep 17, 2024	0.0480	0.0480	0.0420	0.0420	0.0420	1,300
Sep 16, 2024	0.0450	0.0450	0.0400	0.0420	0.0420	42,000
Sep 13, 2024	0.0410	0.0420	0.0410	0.0420	0.0420	22,500
Sep 12, 2024	0.0420	0.0450	0.0350	0.0450	0.0450	330,400
Sep 11, 2024	0.0340	0.0430	0.0340	0.0430	0.0430	81,200
Sep 10, 2024	0.0340	0.0360	0.0340	0.0360	0.0360	800
Sep 09, 2024	0.0390	0.0390	0.0340	0.0390	0.0390	230,800
Sep 06, 2024	0.0450	0.0450	0.0350	0.0360	0.0360	36,000
Sep 05, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	3,000
Sep 04, 2024	0.0390	0.0410	0.0380	0.0410	0.0410	25,000
Sep 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,300
Aug 30, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Aug 29, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	37,000
Aug 28, 2024	0.0410	0.0410	0.0400	0.0410	0.0410	4,200
Aug 27, 2024	0.0400	0.0430	0.0400	0.0430	0.0430	20,600
Aug 26, 2024	0.0420	0.0420	0.0350	0.0390	0.0390	24,400
Aug 23, 2024	0.0360	0.0420	0.0360	0.0400	0.0400	229,100
Aug 22, 2024	0.0370	0.0370	0.0340	0.0340	0.0340	37,400
Aug 21, 2024	0.0360	0.0370	0.0360	0.0370	0.0370	2,300
Aug 20, 2024	0.0330	0.0370	0.0330	0.0340	0.0340	83,200
Aug 19, 2024	0.0410	0.0410	0.0330	0.0330	0.0330	223,800
Aug 16, 2024	0.0310	0.0370	0.0300	0.0360	0.0360	465,100
Aug 15, 2024	0.0350	0.0350	0.0330	0.0330	0.0330	132,200
Aug 14, 2024	0.0230	0.0350	0.0230	0.0350	0.0350	90,200
Aug 13, 2024	0.0360	0.0370	0.0330	0.0330	0.0330	69,000
Aug 12, 2024	0.0360	0.0370	0.0330	0.0340	0.0340	282,900
Aug 09, 2024	0.0380	0.0380	0.0350	0.0350	0.0350	156,300
Aug 08, 2024	0.0370	0.0370	0.0350	0.0350	0.0350	63,000
Aug 07, 2024	0.0370	0.0370	0.0350	0.0370	0.0370	41,800
Aug 06, 2024	0.0370	0.0400	0.0350	0.0380	0.0380	184,200
Aug 05, 2024	0.0350	0.0400	0.0340	0.0400	0.0400	86,600
Aug 02, 2024	0.0400	0.0400	0.0360	0.0380	0.0380	594,000
Aug 01, 2024	0.0450	0.0470	0.0400	0.0420	0.0420	205,400
Jul 31, 2024	0.0420	0.0430	0.0420	0.0430	0.0430	266,500
Jul 30, 2024	0.0400	0.0420	0.0380	0.0420	0.0420	362,900
Jul 29, 2024	0.0400	0.0440	0.0390	0.0390	0.0390	48,800
Jul 26, 2024	0.0430	0.0430	0.0390	0.0420	0.0420	496,600
Jul 25, 2024	0.0440	0.0460	0.0410	0.0450	0.0450	371,000
Jul 24, 2024	0.0430	0.0530	0.0390	0.0440	0.0440	320,900
Jul 23, 2024	0.0450	0.0510	0.0450	0.0510	0.0510	219,800
Jul 22, 2024	0.0440	0.0440	0.0430	0.0430	0.0430	63,600
Jul 19, 2024	0.0450	0.0450	0.0420	0.0420	0.0420	68,000
Jul 18, 2024	0.0460	0.0460	0.0430	0.0440	0.0440	124,000
Jul 17, 2024	0.0520	0.0520	0.0470	0.0470	0.0470	210,900
Jul 16, 2024	0.0570	0.0570	0.0430	0.0540	0.0540	189,300
Jul 15, 2024	0.0450	0.0510	0.0420	0.0420	0.0420	823,200
Jul 12, 2024	0.0480	0.0480	0.0400	0.0400	0.0400	208,200
Jul 11, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	454,700
Jul 10, 2024	0.0400	0.0440	0.0400	0.0410	0.0410	642,900
Jul 09, 2024	0.0420	0.0420	0.0380	0.0400	0.0400	330,300
Jul 08, 2024	0.0440	0.0440	0.0400	0.0420	0.0420	1,195,800
Jul 05, 2024	0.0440	0.0500	0.0400	0.0410	0.0410	3,692,600
Jul 03, 2024	0.0550	0.0590	0.0540	0.0580	0.0580	147,500
Jul 02, 2024	0.0500	0.0600	0.0500	0.0550	0.0550	249,100
Jul 01, 2024	0.0580	0.0600	0.0550	0.0600	0.0600	37,600
Jun 28, 2024	0.0540	0.0600	0.0500	0.0550	0.0550	257,500
Jun 27, 2024	0.0620	0.0620	0.0550	0.0580	0.0580	372,500
Jun 26, 2024	0.0590	0.0620	0.0570	0.0620	0.0620	271,500
Jun 25, 2024	0.0590	0.0640	0.0520	0.0590	0.0590	872,500
Jun 24, 2024	0.0650	0.0660	0.0620	0.0640	0.0640	189,200
Jun 21, 2024	0.0650	0.0710	0.0650	0.0660	0.0660	341,500
Jun 20, 2024	0.0650	0.0740	0.0650	0.0670	0.0670	215,400
Jun 18, 2024	0.0730	0.0730	0.0680	0.0680	0.0680	24,100
Jun 17, 2024	0.0710	0.0710	0.0680	0.0690	0.0690	80,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,923.55+140.79(+2.43%)

Dow 3043,672.71+1,450.83(+3.44%)

Nasdaq18,963.71+524.54(+2.84%)

Russell 20002,384.99+124.15(+5.49%)

Crude Oil71.64-0.35(-0.49%)

Gold2,675.20-74.50(-2.71%)

Stocks surge after Trump retakes the White House. Follow our live blog.

GoviEx Uranium Inc. (GVXXF)

S&P 500
5,923.55
+140.79(+2.43%)

Dow 30
43,672.71
+1,450.83(+3.44%)

Nasdaq
18,963.71
+524.54(+2.84%)

Russell 2000
2,384.99
+124.15(+5.49%)

Crude Oil
71.64
-0.35(-0.49%)

Gold
2,675.20
-74.50(-2.71%)