ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.62
0.96%
US Tech 100
18,064.80
0.02%
S&P 500
5,277.51
0.80%
US Dollar vs CAD
1.36525
-0.01%
Bitcoin
67,736.98
0.38%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Goviex Uranium Inc (QX) (GVXXF)

  7. Goviex Uranium Inc (QX) (GVXXF) Historical

GVXXF Goviex Uranium Inc (QX)

0.0718
-0.0052 (-6.75%)
May 31 2024 - Closed
Delayed by 15 minutes

GVXXF Historical Prices

Date Close Change Change (%) Open High Low Volume
May 31 2024 0.0718 -0.0052 -6.75% 0.08 0.08 0.069 385,863
May 30 2024 0.077 0.00 0.00% 0.08 0.08 0.0768 394,084
May 29 2024 0.077 -0.0035 -4.35% 0.077 0.0806 0.077 424,943
May 28 2024 0.0805 -0.0004 -0.49% 0.0809 0.0811 0.077 357,226
May 24 2024 0.0809 0.0009 1.13% 0.08 0.0855 0.0797 59,384
May 23 2024 0.08 -0.00155 -1.90% 0.081 0.08315 0.0771 55,744
May 22 2024 0.08155 -0.0013 -1.57% 0.0827 0.0848 0.0763 1,078,488
May 21 2024 0.08285 -0.00215 -2.53% 0.085 0.085 0.0801 323,395
May 20 2024 0.085 0.0039 4.81% 0.08085 0.089 0.078505 85,213
May 17 2024 0.0811 0.0043 5.60% 0.0795 0.0835 0.0795 122,322
May 16 2024 0.0768 0.0018 2.40% 0.07625 0.07725 0.07555 360,708
May 15 2024 0.075 0.0005 0.67% 0.0721 0.07825 0.0721 590,982
May 14 2024 0.0745 -0.0012 -1.59% 0.0755 0.0857 0.0726 247,792
May 13 2024 0.0757 0.002 2.71% 0.0709 0.0849 0.0709 635,264
May 10 2024 0.0737 0.0006 0.82% 0.07185 0.077 0.07185 551,638
May 09 2024 0.0731 0.0008 1.11% 0.0706 0.079 0.0706 1,126,710
May 08 2024 0.0723 -0.00562 -7.21% 0.076 0.076 0.071 430,182
May 07 2024 0.077915 0.01592 25.67% 0.06 0.0818 0.06 2,202,945
May 06 2024 0.062 -0.0001 -0.16% 0.06119 0.0627 0.058 700,960
May 03 2024 0.0621 0.0002 0.32% 0.06055 0.0625 0.0582 364,568
May 02 2024 0.0619 0.00267 4.51% 0.0608 0.0633 0.0588 506,507
May 01 2024 0.059226 -0.00117 -1.94% 0.067 0.067 0.0577 605,889
Apr 30 2024 0.0604 -0.0046 -7.08% 0.065 0.065 0.0585 517,428
Apr 29 2024 0.065 0.001 1.56% 0.0657 0.067 0.0621 286,728
Apr 26 2024 0.064 0.0003 0.47% 0.0654 0.0665 0.0625 246,426
Apr 25 2024 0.0637 -0.0043 -6.32% 0.0679 0.07 0.0619 637,375
Apr 24 2024 0.068 0.0003 0.44% 0.065 0.0697 0.065 205,661
Apr 23 2024 0.0677 -0.0023 -3.29% 0.06825 0.0702 0.0654 699,754
Apr 22 2024 0.07 -0.005 -6.67% 0.07 0.0794 0.065 3,522,185
Apr 19 2024 0.075 -0.015 -16.67% 0.08645 0.08645 0.0687 3,744,043
Apr 18 2024 0.09 -0.0032 -3.43% 0.0957 0.0957 0.09 1,057,291
Apr 17 2024 0.0932 0.0013 1.41% 0.093 0.0984 0.0903 210,493
Apr 16 2024 0.0919 -0.0074 -7.45% 0.0938 0.099 0.0875 536,961
Apr 15 2024 0.0993 0.0018 1.85% 0.1005 0.109 0.0928 505,098
Apr 12 2024 0.0975 -0.005 -4.88% 0.10436 0.106 0.0975 651,219
Apr 11 2024 0.1025 0.003 3.01% 0.109 0.109 0.098 386,573
Apr 10 2024 0.0995 0.0002 0.20% 0.09805 0.10 0.098 208,480
Apr 09 2024 0.0993 -0.0017 -1.68% 0.114 0.114 0.098 180,134
Apr 08 2024 0.101 -0.003 -2.88% 0.1014 0.1014 0.098 676,852
Apr 05 2024 0.104 0.0013 1.27% 0.114 0.114 0.1018 161,412
Apr 04 2024 0.1027 -0.0004 -0.39% 0.1076 0.1124 0.1027 299,032
Apr 03 2024 0.1031 0.00545 5.58% 0.106 0.108335 0.0989 456,482
Apr 02 2024 0.09765 0.00065 0.67% 0.0954 0.0999 0.0945 376,863
Apr 01 2024 0.097 0.007 7.78% 0.0979 0.0979 0.09 718,240
Mar 28 2024 0.09 -0.0125 -12.20% 0.1036 0.1038 0.087443 1,375,508
Mar 27 2024 0.1025 0.0025 2.50% 0.10 0.103 0.0987 220,890
Mar 26 2024 0.10 -0.0045 -4.31% 0.1024 0.1074 0.0989 498,335
Mar 25 2024 0.1045 0.00048 0.46% 0.1052 0.106075 0.1017 330,994
Mar 22 2024 0.10402 -0.00168 -1.59% 0.1056 0.1056 0.0989 371,400
Mar 21 2024 0.1057 -0.0022 -2.04% 0.10495 0.108 0.103 310,437
Mar 20 2024 0.1079 0.00617 6.06% 0.1017 0.1079 0.0968 284,715
Mar 19 2024 0.101735 0.00374 3.81% 0.10 0.10177 0.0952 522,986
Mar 18 2024 0.098 -0.0202 -17.09% 0.1128 0.11878 0.095 1,538,660
Mar 15 2024 0.1182 0.0023 1.98% 0.1187 0.123 0.1145 175,188
Mar 14 2024 0.1159 -0.0043 -3.58% 0.1197 0.1197 0.113 250,110
Mar 13 2024 0.1202 -0.00013 -0.10% 0.122 0.122 0.1183 1,174,130
Mar 12 2024 0.120325 0.00173 1.45% 0.12 0.121 0.115 226,264
Mar 11 2024 0.1186 -0.0076 -6.02% 0.127 0.1313 0.1186 477,897
Mar 08 2024 0.1262 -0.0047 -3.59% 0.13745 0.1375 0.1251 909,994
Mar 07 2024 0.1309 0.0033 2.59% 0.12853 0.1339 0.12853 30,036
Mar 06 2024 0.1276 0.0106 9.06% 0.1249 0.1276 0.1196 172,135
Mar 05 2024 0.117 -0.0015 -1.27% 0.1167 0.1192 0.1123 243,275
Mar 04 2024 0.1185 -0.0055 -4.44% 0.1253 0.1295 0.1143 219,980

Your Recent History

USOTC
GVXXF
Goviex Uranium (QX)
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved