OTC Markets OTCQX - Delayed Quote USD
GoviEx Uranium Inc. (GVXXF)
As of 10:46 AM EST. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Nov 6, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 50,000 |
Nov 5, 2024 | 0.0540 | 0.0570 | 0.0520 | 0.0570 | 0.0570 | 42,000 |
Nov 4, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 10,900 |
Nov 1, 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 9, 2024 | 0.0560 | 0.0560 | 0.0500 | 0.0500 | 0.0500 | 98,800 |
Oct 8, 2024 | 0.0630 | 0.0630 | 0.0580 | 0.0580 | 0.0580 | 636,800 |
Oct 7, 2024 | 0.0620 | 0.0650 | 0.0620 | 0.0650 | 0.0650 | 80,700 |
Oct 4, 2024 | 0.0660 | 0.0680 | 0.0610 | 0.0640 | 0.0640 | 159,100 |
Oct 3, 2024 | 0.0660 | 0.0670 | 0.0580 | 0.0670 | 0.0670 | 105,100 |
Oct 2, 2024 | 0.0720 | 0.0750 | 0.0650 | 0.0660 | 0.0660 | 603,300 |
Oct 1, 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 9, 2024 | 0.0390 | 0.0390 | 0.0340 | 0.0390 | 0.0390 | 230,800 |
Sep 6, 2024 | 0.0450 | 0.0450 | 0.0350 | 0.0360 | 0.0360 | 36,000 |
Sep 5, 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 3,000 |
Sep 4, 2024 | 0.0390 | 0.0410 | 0.0380 | 0.0410 | 0.0410 | 25,000 |
Sep 3, 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 9, 2024 | 0.0380 | 0.0380 | 0.0350 | 0.0350 | 0.0350 | 156,300 |
Aug 8, 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 63,000 |
Aug 7, 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 41,800 |
Aug 6, 2024 | 0.0370 | 0.0400 | 0.0350 | 0.0380 | 0.0380 | 184,200 |
Aug 5, 2024 | 0.0350 | 0.0400 | 0.0340 | 0.0400 | 0.0400 | 86,600 |
Aug 2, 2024 | 0.0400 | 0.0400 | 0.0360 | 0.0380 | 0.0380 | 594,000 |
Aug 1, 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 9, 2024 | 0.0420 | 0.0420 | 0.0380 | 0.0400 | 0.0400 | 330,300 |
Jul 8, 2024 | 0.0440 | 0.0440 | 0.0400 | 0.0420 | 0.0420 | 1,195,800 |
Jul 5, 2024 | 0.0440 | 0.0500 | 0.0400 | 0.0410 | 0.0410 | 3,692,600 |
Jul 3, 2024 | 0.0550 | 0.0590 | 0.0540 | 0.0580 | 0.0580 | 147,500 |
Jul 2, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 249,100 |
Jul 1, 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 |
Jun 14, 2024 | 0.0740 | 0.0740 | 0.0660 | 0.0690 | 0.0690 | 236,400 |
Jun 13, 2024 | 0.0710 | 0.0730 | 0.0690 | 0.0720 | 0.0720 | 111,700 |
Jun 12, 2024 | 0.0680 | 0.0720 | 0.0680 | 0.0700 | 0.0700 | 533,100 |
Jun 11, 2024 | 0.0650 | 0.0670 | 0.0650 | 0.0650 | 0.0650 | 142,300 |
Jun 10, 2024 | 0.0750 | 0.0750 | 0.0690 | 0.0700 | 0.0700 | 140,200 |
Jun 7, 2024 | 0.0750 | 0.0760 | 0.0720 | 0.0720 | 0.0720 | 458,800 |
Jun 6, 2024 | 0.0690 | 0.0700 | 0.0670 | 0.0670 | 0.0670 | 418,500 |
Jun 5, 2024 | 0.0690 | 0.0700 | 0.0680 | 0.0690 | 0.0690 | 279,300 |
Jun 4, 2024 | 0.0690 | 0.0700 | 0.0650 | 0.0690 | 0.0690 | 154,500 |
Jun 3, 2024 | 0.0690 | 0.0720 | 0.0690 | 0.0690 | 0.0690 | 370,700 |
May 31, 2024 | 0.0800 | 0.0800 | 0.0690 | 0.0720 | 0.0720 | 385,900 |
May 30, 2024 | 0.0800 | 0.0800 | 0.0770 | 0.0770 | 0.0770 | 394,100 |
May 29, 2024 | 0.0770 | 0.0810 | 0.0770 | 0.0770 | 0.0770 | 424,900 |
May 28, 2024 | 0.0810 | 0.0810 | 0.0770 | 0.0810 | 0.0810 | 357,200 |
May 24, 2024 | 0.0800 | 0.0860 | 0.0800 | 0.0810 | 0.0810 | 59,400 |
May 23, 2024 | 0.0810 | 0.0830 | 0.0770 | 0.0800 | 0.0800 | 55,700 |
May 22, 2024 | 0.0830 | 0.0850 | 0.0760 | 0.0820 | 0.0820 | 1,078,500 |
May 21, 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0830 | 0.0830 | 323,400 |
May 20, 2024 | 0.0810 | 0.0890 | 0.0790 | 0.0850 | 0.0850 | 85,200 |
May 17, 2024 | 0.0800 | 0.0840 | 0.0800 | 0.0810 | 0.0810 | 122,300 |
May 16, 2024 | 0.0760 | 0.0770 | 0.0760 | 0.0770 | 0.0770 | 360,700 |
May 15, 2024 | 0.0720 | 0.0780 | 0.0720 | 0.0750 | 0.0750 | 591,000 |
May 14, 2024 | 0.0760 | 0.0860 | 0.0730 | 0.0750 | 0.0750 | 247,800 |
May 13, 2024 | 0.0710 | 0.0850 | 0.0710 | 0.0760 | 0.0760 | 635,300 |
May 10, 2024 | 0.0720 | 0.0770 | 0.0720 | 0.0740 | 0.0740 | 551,600 |
May 9, 2024 | 0.0710 | 0.0790 | 0.0710 | 0.0730 | 0.0730 | 1,126,700 |
May 8, 2024 | 0.0760 | 0.0760 | 0.0710 | 0.0720 | 0.0720 | 430,200 |
May 7, 2024 | 0.0600 | 0.0820 | 0.0600 | 0.0780 | 0.0780 | 2,202,900 |
May 6, 2024 | 0.0610 | 0.0630 | 0.0580 | 0.0620 | 0.0620 | 701,000 |
May 3, 2024 | 0.0610 | 0.0630 | 0.0580 | 0.0620 | 0.0620 | 364,600 |
May 2, 2024 | 0.0610 | 0.0630 | 0.0590 | 0.0620 | 0.0620 | 506,500 |
May 1, 2024 | 0.0670 | 0.0670 | 0.0580 | 0.0590 | 0.0590 | 605,900 |
Apr 30, 2024 | 0.0650 | 0.0650 | 0.0590 | 0.0600 | 0.0600 | 517,400 |
Apr 29, 2024 | 0.0660 | 0.0670 | 0.0620 | 0.0650 | 0.0650 | 286,700 |
Apr 26, 2024 | 0.0650 | 0.0670 | 0.0630 | 0.0640 | 0.0640 | 246,400 |
Apr 25, 2024 | 0.0680 | 0.0700 | 0.0620 | 0.0640 | 0.0640 | 637,400 |
Apr 24, 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0680 | 0.0680 | 205,700 |
Apr 23, 2024 | 0.0680 | 0.0700 | 0.0650 | 0.0680 | 0.0680 | 699,800 |
Apr 22, 2024 | 0.0700 | 0.0790 | 0.0650 | 0.0700 | 0.0700 | 3,522,200 |
Apr 19, 2024 | 0.0860 | 0.0860 | 0.0690 | 0.0750 | 0.0750 | 3,741,300 |
Apr 18, 2024 | 0.0960 | 0.0960 | 0.0900 | 0.0900 | 0.0900 | 1,057,300 |
Apr 17, 2024 | 0.0930 | 0.0980 | 0.0900 | 0.0930 | 0.0930 | 210,500 |
Apr 16, 2024 | 0.0940 | 0.0990 | 0.0880 | 0.0920 | 0.0920 | 537,000 |
Apr 15, 2024 | 0.1010 | 0.1090 | 0.0930 | 0.0990 | 0.0990 | 505,100 |
Apr 12, 2024 | 0.1040 | 0.1060 | 0.0980 | 0.0980 | 0.0980 | 651,200 |
Apr 11, 2024 | 0.1090 | 0.1090 | 0.0980 | 0.1030 | 0.1030 | 386,600 |
Apr 10, 2024 | 0.0980 | 0.1000 | 0.0980 | 0.1000 | 0.1000 | 208,500 |
Apr 9, 2024 | 0.1140 | 0.1140 | 0.0980 | 0.0990 | 0.0990 | 180,100 |
Apr 8, 2024 | 0.1010 | 0.1010 | 0.0980 | 0.1010 | 0.1010 | 676,900 |
Apr 5, 2024 | 0.1140 | 0.1140 | 0.1020 | 0.1040 | 0.1040 | 161,400 |
Apr 4, 2024 | 0.1080 | 0.1120 | 0.1030 | 0.1030 | 0.1030 | 299,000 |
Apr 3, 2024 | 0.1060 | 0.1080 | 0.0990 | 0.1030 | 0.1030 | 456,500 |
Apr 2, 2024 | 0.0950 | 0.1000 | 0.0950 | 0.0980 | 0.0980 | 376,900 |
Apr 1, 2024 | 0.0980 | 0.0980 | 0.0900 | 0.0970 | 0.0970 | 718,200 |
Mar 28, 2024 | 0.1040 | 0.1040 | 0.0900 | 0.0900 | 0.0900 | 1,375,500 |
Mar 27, 2024 | 0.1000 | 0.1030 | 0.0990 | 0.1030 | 0.1030 | 220,900 |
Mar 26, 2024 | 0.1020 | 0.1070 | 0.0990 | 0.1000 | 0.1000 | 498,300 |
Mar 25, 2024 | 0.1050 | 0.1060 | 0.1020 | 0.1050 | 0.1050 | 331,000 |
Mar 22, 2024 | 0.1060 | 0.1060 | 0.0990 | 0.1040 | 0.1040 | 371,400 |
Mar 21, 2024 | 0.1050 | 0.1080 | 0.1030 | 0.1060 | 0.1060 | 310,400 |
Mar 20, 2024 | 0.1020 | 0.1080 | 0.0970 | 0.1080 | 0.1080 | 284,700 |
Mar 19, 2024 | 0.1000 | 0.1020 | 0.0950 | 0.1020 | 0.1020 | 523,000 |
Mar 18, 2024 | 0.1130 | 0.1190 | 0.0950 | 0.0980 | 0.0980 | 1,538,700 |
Mar 15, 2024 | 0.1190 | 0.1230 | 0.1150 | 0.1180 | 0.1180 | 175,200 |
Mar 14, 2024 | 0.1200 | 0.1200 | 0.1130 | 0.1160 | 0.1160 | 250,100 |
Mar 13, 2024 | 0.1220 | 0.1220 | 0.1180 | 0.1200 | 0.1200 | 1,174,100 |
Mar 12, 2024 | 0.1200 | 0.1210 | 0.1150 | 0.1200 | 0.1200 | 226,300 |
Mar 11, 2024 | 0.1270 | 0.1310 | 0.1190 | 0.1190 | 0.1190 | 477,900 |
Mar 8, 2024 | 0.1370 | 0.1380 | 0.1250 | 0.1260 | 0.1260 | 910,000 |
Mar 7, 2024 | 0.1290 | 0.1340 | 0.1290 | 0.1310 | 0.1310 | 30,000 |
Mar 6, 2024 | 0.1250 | 0.1280 | 0.1200 | 0.1280 | 0.1280 | 172,100 |
Mar 5, 2024 | 0.1170 | 0.1190 | 0.1120 | 0.1170 | 0.1170 | 243,300 |
Mar 4, 2024 | 0.1250 | 0.1300 | 0.1140 | 0.1190 | 0.1190 | 220,000 |
Mar 1, 2024 | 0.1200 | 0.1280 | 0.1200 | 0.1240 | 0.1240 | 370,700 |
Feb 29, 2024 | 0.1260 | 0.1290 | 0.1190 | 0.1240 | 0.1240 | 331,500 |
Feb 28, 2024 | 0.1390 | 0.1440 | 0.1230 | 0.1230 | 0.1230 | 959,900 |
Feb 27, 2024 | 0.1250 | 0.1360 | 0.1250 | 0.1360 | 0.1360 | 217,000 |
Feb 26, 2024 | 0.1240 | 0.1240 | 0.1170 | 0.1220 | 0.1220 | 530,700 |
Feb 23, 2024 | 0.1220 | 0.1260 | 0.1190 | 0.1230 | 0.1230 | 1,888,300 |
Feb 22, 2024 | 0.1220 | 0.1310 | 0.1220 | 0.1250 | 0.1250 | 242,200 |
Feb 21, 2024 | 0.1190 | 0.1300 | 0.1190 | 0.1220 | 0.1220 | 538,900 |
Feb 20, 2024 | 0.1310 | 0.1370 | 0.1190 | 0.1190 | 0.1190 | 1,147,600 |
Feb 16, 2024 | 0.1340 | 0.1350 | 0.1300 | 0.1300 | 0.1300 | 834,900 |
Feb 15, 2024 | 0.1350 | 0.1380 | 0.1330 | 0.1360 | 0.1360 | 129,500 |
Feb 14, 2024 | 0.1360 | 0.1420 | 0.1360 | 0.1380 | 0.1380 | 472,500 |
Feb 13, 2024 | 0.1380 | 0.1400 | 0.1320 | 0.1320 | 0.1320 | 103,200 |
Feb 12, 2024 | 0.1430 | 0.1450 | 0.1400 | 0.1400 | 0.1400 | 103,400 |
Feb 9, 2024 | 0.1450 | 0.1500 | 0.1400 | 0.1440 | 0.1440 | 166,300 |
Feb 8, 2024 | 0.1520 | 0.1520 | 0.1380 | 0.1480 | 0.1480 | 392,900 |
Feb 7, 2024 | 0.1450 | 0.1520 | 0.1450 | 0.1500 | 0.1500 | 131,900 |
Feb 6, 2024 | 0.1570 | 0.1570 | 0.1490 | 0.1500 | 0.1500 | 347,700 |
Feb 5, 2024 | 0.1560 | 0.1570 | 0.1490 | 0.1500 | 0.1500 | 293,700 |
Feb 2, 2024 | 0.1620 | 0.1620 | 0.1560 | 0.1560 | 0.1560 | 83,800 |
Feb 1, 2024 | 0.1610 | 0.1630 | 0.1540 | 0.1590 | 0.1590 | 384,400 |
Jan 31, 2024 | 0.1610 | 0.1610 | 0.1460 | 0.1590 | 0.1590 | 397,800 |
Jan 30, 2024 | 0.1590 | 0.1670 | 0.1550 | 0.1570 | 0.1570 | 325,700 |
Jan 29, 2024 | 0.1550 | 0.1570 | 0.1450 | 0.1570 | 0.1570 | 735,700 |
Jan 26, 2024 | 0.1420 | 0.1550 | 0.1320 | 0.1520 | 0.1520 | 2,250,100 |
Jan 25, 2024 | 0.1350 | 0.1400 | 0.1300 | 0.1340 | 0.1340 | 1,179,500 |
Jan 24, 2024 | 0.1540 | 0.1570 | 0.1350 | 0.1370 | 0.1370 | 933,000 |
Jan 23, 2024 | 0.1430 | 0.1540 | 0.1400 | 0.1510 | 0.1510 | 594,000 |
Jan 22, 2024 | 0.1480 | 0.1500 | 0.1440 | 0.1440 | 0.1440 | 481,000 |
Jan 19, 2024 | 0.1520 | 0.1530 | 0.1480 | 0.1480 | 0.1480 | 320,400 |
Jan 18, 2024 | 0.1490 | 0.1580 | 0.1440 | 0.1490 | 0.1490 | 931,200 |
Jan 17, 2024 | 0.1380 | 0.1500 | 0.1310 | 0.1480 | 0.1480 | 1,089,700 |
Jan 16, 2024 | 0.1390 | 0.1420 | 0.1290 | 0.1360 | 0.1360 | 2,030,600 |
Jan 12, 2024 | 0.1220 | 0.1310 | 0.1200 | 0.1260 | 0.1260 | 1,517,700 |
Jan 11, 2024 | 0.1180 | 0.1200 | 0.1120 | 0.1200 | 0.1200 | 268,100 |
Jan 10, 2024 | 0.1180 | 0.1200 | 0.1150 | 0.1170 | 0.1170 | 361,500 |
Jan 9, 2024 | 0.1130 | 0.1200 | 0.1120 | 0.1160 | 0.1160 | 548,900 |
Jan 8, 2024 | 0.1150 | 0.1180 | 0.1100 | 0.1170 | 0.1170 | 411,500 |
Jan 5, 2024 | 0.1120 | 0.1170 | 0.1120 | 0.1160 | 0.1160 | 171,900 |
Jan 4, 2024 | 0.1140 | 0.1170 | 0.1100 | 0.1170 | 0.1170 | 308,700 |
Jan 3, 2024 | 0.1100 | 0.1130 | 0.1100 | 0.1130 | 0.1130 | 353,300 |
Jan 2, 2024 | 0.1240 | 0.1240 | 0.1100 | 0.1130 | 0.1130 | 396,200 |
Dec 29, 2023 | 0.1090 | 0.1240 | 0.1090 | 0.1130 | 0.1130 | 472,500 |
Dec 28, 2023 | 0.1150 | 0.1170 | 0.1080 | 0.1080 | 0.1080 | 2,603,600 |
Dec 27, 2023 | 0.1200 | 0.1210 | 0.1150 | 0.1170 | 0.1170 | 217,600 |
Dec 26, 2023 | 0.1210 | 0.1210 | 0.1130 | 0.1200 | 0.1200 | 127,200 |
Dec 22, 2023 | 0.1250 | 0.1250 | 0.1110 | 0.1250 | 0.1250 | 418,600 |
Dec 21, 2023 | 0.1100 | 0.1130 | 0.1090 | 0.1100 | 0.1100 | 334,500 |
Dec 20, 2023 | 0.1120 | 0.1170 | 0.1040 | 0.1070 | 0.1070 | 286,000 |
Dec 19, 2023 | 0.1200 | 0.1200 | 0.1100 | 0.1170 | 0.1170 | 325,900 |
Dec 18, 2023 | 0.1190 | 0.1210 | 0.1160 | 0.1160 | 0.1160 | 423,500 |
Dec 15, 2023 | 0.1250 | 0.1250 | 0.1190 | 0.1200 | 0.1200 | 316,400 |
Dec 14, 2023 | 0.1150 | 0.1240 | 0.1140 | 0.1240 | 0.1240 | 409,300 |
Dec 13, 2023 | 0.1170 | 0.1190 | 0.1140 | 0.1150 | 0.1150 | 64,000 |
Dec 12, 2023 | 0.1150 | 0.1190 | 0.1150 | 0.1170 | 0.1170 | 96,200 |
Dec 11, 2023 | 0.1220 | 0.1250 | 0.1190 | 0.1190 | 0.1190 | 243,500 |
Dec 8, 2023 | 0.1220 | 0.1260 | 0.1200 | 0.1210 | 0.1210 | 331,000 |
Dec 7, 2023 | 0.1260 | 0.1260 | 0.1210 | 0.1230 | 0.1230 | 142,500 |
Dec 6, 2023 | 0.1160 | 0.1300 | 0.1160 | 0.1230 | 0.1230 | 252,100 |
Dec 5, 2023 | 0.1200 | 0.1270 | 0.1160 | 0.1260 | 0.1260 | 975,500 |
Dec 4, 2023 | 0.1260 | 0.1490 | 0.1260 | 0.1370 | 0.1370 | 1,096,500 |
Dec 1, 2023 | 0.1400 | 0.1420 | 0.1350 | 0.1380 | 0.1380 | 158,200 |
Nov 30, 2023 | 0.1250 | 0.1400 | 0.1250 | 0.1380 | 0.1380 | 332,100 |
Nov 29, 2023 | 0.1360 | 0.1360 | 0.1250 | 0.1280 | 0.1280 | 335,300 |
Nov 28, 2023 | 0.1320 | 0.1320 | 0.1270 | 0.1270 | 0.1270 | 173,800 |
Nov 27, 2023 | 0.1400 | 0.1400 | 0.1350 | 0.1390 | 0.1390 | 43,200 |
Nov 24, 2023 | 0.1300 | 0.1400 | 0.1300 | 0.1350 | 0.1350 | 367,000 |
Nov 22, 2023 | 0.1360 | 0.1370 | 0.1270 | 0.1290 | 0.1290 | 131,700 |
Nov 21, 2023 | 0.1310 | 0.1400 | 0.1310 | 0.1350 | 0.1350 | 182,700 |
Nov 20, 2023 | 0.1440 | 0.1440 | 0.1330 | 0.1340 | 0.1340 | 577,000 |
Nov 17, 2023 | 0.1500 | 0.1500 | 0.1310 | 0.1360 | 0.1360 | 515,300 |
Nov 16, 2023 | 0.1390 | 0.1460 | 0.1350 | 0.1460 | 0.1460 | 119,900 |
Nov 15, 2023 | 0.1320 | 0.1430 | 0.1310 | 0.1430 | 0.1430 | 339,500 |
Nov 14, 2023 | 0.1370 | 0.1380 | 0.1300 | 0.1370 | 0.1370 | 296,800 |
Nov 13, 2023 | 0.1270 | 0.1370 | 0.1270 | 0.1370 | 0.1370 | 79,300 |
Nov 10, 2023 | 0.1120 | 0.1270 | 0.1120 | 0.1270 | 0.1270 | 172,100 |
Nov 9, 2023 | 0.1100 | 0.1200 | 0.1100 | 0.1140 | 0.1140 | 232,400 |
Nov 8, 2023 | 0.1130 | 0.1180 | 0.1040 | 0.1120 | 0.1120 | 153,800 |
Nov 7, 2023 | 0.1160 | 0.1240 | 0.1160 | 0.1240 | 0.1240 | 38,600 |
Nov 6, 2023 | 0.1230 | 0.1230 | 0.1170 | 0.1200 | 0.1200 | 122,100 |
Related Tickers
BNNLF Bannerman Energy Ltd
1.9000
0.00%
WSTRF Western Uranium & Vanadium Corp.
1.0700
+2.88%
DYLLF Deep Yellow Limited
0.8710
0.00%
LMRXF Laramide Resources Ltd.
0.5400
0.00%
BSENF Baselode Energy Corp.
0.0850
-1.28%
FCUUF Fission Uranium Corp.
0.6500
-1.07%
MGAFF Mega Uranium Ltd.
0.2295
-0.22%
STTDF Standard Uranium Ltd.
0.0630
-3.08%
ELVUF Elevate Uranium Ltd
0.2200
0.00%
PENMF Peninsula Energy Limited
0.0580
0.00%