GVXXF - GoviEx Uranium Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 20200.09650.10340.08910.09630.0963138,400
Feb 20, 20200.09440.09620.09270.09620.096211,100
Feb 19, 20200.09500.09640.09270.09270.0927292,001
Feb 18, 20200.09700.09700.09500.09500.095018,800
Feb 14, 20200.09500.10360.09500.09890.0989138,481
Feb 13, 20200.09550.10540.09300.10000.1000427,436
Feb 12, 20200.09010.09990.08890.09320.0932417,750
Feb 11, 20200.10000.10000.09000.09780.097853,149
Feb 10, 20200.09010.10020.09010.09500.0950178,563
Feb 07, 20200.08870.09900.08870.09290.092969,130
Feb 06, 20200.09630.10090.09620.10090.100911,000
Feb 05, 20200.09280.09890.09280.09890.0989155,075
Feb 04, 20200.09600.09800.09000.09430.0943570,496
Feb 03, 20200.09270.09790.08500.09550.0955564,233
Jan 31, 20200.09580.09800.09320.09330.0933122,116
Jan 30, 20200.09180.10000.09180.09640.0964104,982
Jan 29, 20200.09700.10500.09700.10210.102134,500
Jan 28, 20200.09730.10250.09500.10040.100456,762
Jan 27, 20200.10000.10410.09860.09870.098764,252
Jan 24, 20200.10000.10720.10000.10500.105054,972
Jan 23, 20200.11000.11000.10110.10140.101457,778
Jan 22, 20200.11050.11600.10850.10850.108585,141
Jan 21, 20200.11600.12000.10540.10910.1091146,145
Jan 17, 20200.11240.11240.11010.11010.110142,997
Jan 16, 20200.12390.12390.11000.11750.1175112,552
Jan 15, 20200.11300.11900.11300.11900.1190140,358
Jan 14, 20200.11050.11300.11030.11300.11303,090
Jan 13, 20200.11040.11400.10780.11000.110065,292
Jan 10, 20200.11060.11660.10500.11660.1166230,687
Jan 09, 20200.11000.11470.11000.11200.112017,302
Jan 08, 20200.11900.11900.11110.11110.111118,225
Jan 07, 20200.11850.12080.11360.12080.120849,400
Jan 06, 20200.11690.12850.11630.12850.128519,750
Jan 03, 20200.13660.13660.12660.13000.1300120,818
Jan 02, 20200.11910.13170.11760.12530.125346,725
Dec 31, 20190.11430.12010.11000.12000.1200183,755
Dec 30, 20190.11130.11590.10190.11000.1100230,222
Dec 27, 20190.10890.11590.10570.11590.1159127,047
Dec 26, 20190.10650.10650.10510.10640.106415,500
Dec 24, 20190.10370.10560.10350.10560.10569,000
Dec 23, 20190.10560.10650.10250.10250.102540,991
Dec 20, 20190.09800.10230.09800.10070.100743,450
Dec 19, 20190.10760.10800.09710.10560.105630,020
Dec 18, 20190.10780.10790.10780.10790.107910,000
Dec 17, 20190.10000.10400.09710.10200.102061,203
Dec 16, 20190.10300.10400.09870.10400.1040156,000
Dec 13, 20190.10000.10010.09710.10000.1000190,991
Dec 12, 20190.10000.10400.10000.10400.104056,770
Dec 11, 20190.10170.10170.09530.09890.098955,000
Dec 10, 20190.10050.10400.09700.10390.1039182,000
Dec 09, 20190.10000.10690.09700.10400.1040147,955
Dec 06, 20190.10690.10730.10000.10730.107339,700
Dec 05, 20190.10000.10800.10000.10800.10802,676
Dec 04, 20190.09600.10900.09600.10230.1023245,450
Dec 03, 20190.10200.10410.10010.10010.100166,275
Dec 02, 20190.09650.10500.09650.10300.103030,890
Nov 29, 20190.10070.10610.10010.10010.1001193,509
Nov 27, 20190.10700.10720.10020.10720.107222,475
Nov 26, 20190.10030.10300.10030.10100.101046,200
Nov 25, 20190.10990.10990.10100.10650.106583,541
Nov 22, 20190.09680.10970.09680.10820.1082134,308
Nov 21, 20190.09970.11050.09970.10100.101045,918
Nov 20, 20190.10100.10810.10100.10810.108114,000
Nov 19, 20190.10460.10910.10120.10120.101216,817
Nov 18, 20190.10450.10800.10400.10400.104030,129
Nov 15, 20190.10750.10750.10410.10410.104117,000
Nov 14, 20190.10430.10570.10430.10570.105718,000
Nov 13, 20190.10430.10430.10120.10120.101219,900
Nov 12, 20190.10030.10730.10030.10440.104471,703
Nov 11, 20190.11000.11000.10100.10730.1073340,995
Nov 08, 20190.10700.10700.10040.10100.1010289,697
Nov 07, 20190.10300.10800.10000.10550.105581,850
Nov 06, 20190.11000.11000.10500.10500.105025,699
Nov 05, 20190.10000.10810.10000.10300.1030236,406
Nov 04, 20190.11070.11070.10500.10500.105050,661
Nov 01, 20190.11000.11500.10130.10570.1057147,778
Oct 31, 20190.10800.11000.10260.10260.102682,161
Oct 30, 20190.10490.10670.10490.10560.105617,152
Oct 29, 20190.10310.10690.10300.10400.104090,112
Oct 28, 20190.10750.11000.10300.10300.103064,835
Oct 25, 20190.10600.10890.10200.10330.1033137,978
Oct 24, 20190.11290.11330.10050.11000.1100104,095
Oct 23, 20190.10610.11270.10140.10900.109099,613
Oct 22, 20190.10500.11000.10130.11000.1100107,581
Oct 21, 20190.11260.11260.10320.10500.1050117,376
Oct 18, 20190.10280.10500.10160.10500.105069,193
Oct 17, 20190.10240.11000.10240.10490.104960,550
Oct 16, 20190.10400.11100.10400.10500.105050,881
Oct 15, 20190.11150.11550.10100.11500.115070,618
Oct 14, 20190.11190.11500.10810.10810.108151,595
Oct 11, 20190.11250.11500.11000.11000.110019,350
Oct 10, 20190.11000.11500.10500.11190.111993,290
Oct 09, 20190.10940.11000.10760.11000.110027,300
Oct 08, 20190.11490.11500.10870.10870.108780,391
Oct 07, 20190.11910.11910.11500.11500.1150131,900
Oct 04, 20190.12500.12500.11500.12490.124924,780
Oct 03, 20190.11450.12150.11450.12130.121390,942
Oct 02, 20190.12380.13000.12380.12500.125026,774
Oct 01, 20190.12500.12500.11480.11480.11488,058
Sep 30, 20190.11870.12000.11510.12000.120037,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...