Frankfurt - Delayed Quote EUR

GoviEx Uranium Inc. (7GU.F)

Compare
0.0314
-0.0044
(-12.29%)
At close: January 31 at 8:06:30 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20250.03140.03140.03140.03140.031420,000
Jan 30, 20250.02690.03580.02690.03580.035820,000
Jan 29, 20250.02690.02690.02690.02690.0269-
Jan 28, 20250.03020.03020.03020.03020.0302-
Jan 27, 20250.03980.03980.03560.03560.035612,500
Jan 24, 20250.03350.03350.03350.03350.0335-
Jan 23, 20250.02970.02970.02970.02970.0297-
Jan 22, 20250.03250.03250.03250.03250.0325-
Jan 21, 20250.03170.03170.03170.03170.0317-
Jan 20, 20250.03170.03170.03170.03170.0317-
Jan 17, 20250.03160.03160.03160.03160.0316-
Jan 16, 20250.03080.03080.03080.03080.0308-
Jan 15, 20250.03410.03410.03410.03410.0341-
Jan 14, 20250.03220.03220.03220.03220.0322-
Jan 13, 20250.03430.03430.03430.03430.0343-
Jan 10, 20250.03370.03370.03370.03370.0337-
Jan 9, 20250.03210.03210.03210.03210.0321-
Jan 8, 20250.03760.03760.03760.03760.0376-
Jan 7, 20250.04210.04210.04000.04000.04007,300
Jan 6, 20250.03320.03320.03320.03320.0332-
Jan 3, 20250.03100.03100.03000.03000.03001,680
Jan 2, 20250.03160.03650.03160.03650.036511,700
Dec 30, 20240.03020.03020.03020.03020.0302-
Dec 27, 20240.03020.03020.03020.03020.0302-
Dec 23, 20240.03470.03470.03470.03470.0347-
Dec 20, 20240.02870.02870.02870.02870.0287-
Dec 19, 20240.02660.02660.02660.02660.0266-
Dec 18, 20240.03150.03150.03150.03150.0315-
Dec 17, 20240.03280.03280.03280.03280.0328-
Dec 16, 20240.03350.03350.03350.03350.0335-
Dec 13, 20240.03430.03430.03430.03430.0343-
Dec 12, 20240.03520.03520.03520.03520.0352-
Dec 11, 20240.03150.03150.03150.03150.0315-
Dec 10, 20240.03410.03410.03410.03410.0341-
Dec 9, 20240.03270.03270.03270.03270.0327-
Dec 6, 20240.03500.03500.03500.03500.0350-
Dec 5, 20240.03890.03890.03890.03890.0389-
Dec 4, 20240.03760.03760.03760.03760.0376-
Dec 3, 20240.03750.03750.03750.03750.0375-
Dec 2, 20240.04000.04000.04000.04000.040050,000
Nov 29, 20240.03690.03690.03690.03690.0369-
Nov 28, 20240.03700.03700.03700.03700.0370-
Nov 27, 20240.03630.03630.03630.03630.0363-
Nov 26, 20240.03210.03210.03210.03210.0321-
Nov 25, 20240.03930.04050.03930.04050.04051,575
Nov 22, 20240.04330.04330.04330.04330.0433-
Nov 21, 20240.04300.04300.04300.04300.0430-
Nov 20, 20240.04220.04220.04220.04220.0422-
Nov 19, 20240.04050.04050.04050.04050.0405-
Nov 18, 20240.03520.03520.03520.03520.0352-
Nov 15, 20240.03590.03590.03590.03590.0359-
Nov 14, 20240.03070.03070.03070.03070.0307-
Nov 13, 20240.03390.03390.03390.03390.0339-
Nov 12, 20240.03410.03410.03410.03410.0341-
Nov 11, 20240.03700.03700.03700.03700.0370-
Nov 8, 20240.03760.03760.03760.03760.0376-
Nov 7, 20240.03910.03910.03910.03910.0391-
Nov 6, 20240.03530.03530.03530.03530.0353-
Nov 5, 20240.03640.03640.03640.03640.0364-
Nov 4, 20240.03960.03960.03960.03960.0396-
Nov 1, 20240.03950.03950.03950.03950.0395-
Oct 31, 20240.03970.03970.03970.03970.0397-
Oct 30, 20240.04650.04650.04650.04650.0465-
Oct 29, 20240.04670.04670.04670.04670.0467-
Oct 28, 20240.04340.04340.04340.04340.0434-
Oct 25, 20240.04680.04680.04680.04680.0468-
Oct 24, 20240.04370.04370.04370.04370.0437-
Oct 23, 20240.04700.04700.04700.04700.0470-
Oct 22, 20240.05020.05020.05020.05020.0502-
Oct 21, 20240.05670.05670.05670.05670.0567-
Oct 18, 20240.05020.05020.05020.05020.0502-
Oct 17, 20240.05360.06790.05360.06790.0679150
Oct 16, 20240.04670.04670.04670.04670.0467-
Oct 15, 20240.04660.04660.04660.04660.0466-
Oct 14, 20240.04650.04650.04650.04650.0465-
Oct 11, 20240.04320.04320.04320.04320.0432-
Oct 10, 20240.04340.04340.04340.04340.0434-
Oct 9, 20240.04700.06680.04700.06680.066813,141
Oct 8, 20240.05100.05100.05100.05100.0510-
Oct 7, 20240.04800.04800.04800.04800.0480-
Oct 4, 20240.05030.07380.05030.07380.073812,000
Oct 3, 20240.05120.05120.04700.04700.0470110,000
Oct 2, 20240.04700.06590.04700.06590.06598,592
Oct 1, 20240.08300.08300.07500.07800.0780120,000
Sep 30, 20240.04970.04970.04970.04970.0497-
Sep 27, 20240.04650.04650.04650.04650.0465-
Sep 26, 20240.05000.05000.05000.05000.0500-
Sep 25, 20240.04160.06160.04160.06160.061610,000
Sep 24, 20240.03960.03970.03960.03970.039713,052
Sep 23, 20240.02970.02970.02970.02970.0297-
Sep 20, 20240.02970.02970.02970.02970.0297-
Sep 19, 20240.02960.02960.02960.02960.0296-
Sep 18, 20240.02980.02980.02980.02980.0298-
Sep 17, 20240.02970.02970.02970.02970.0297-
Sep 16, 20240.02660.02660.02660.02660.0266-
Sep 13, 20240.02990.02990.02990.02990.0299-
Sep 12, 20240.03020.03020.03020.03020.0302-
Sep 11, 20240.02170.02170.02170.02170.0217-
Sep 10, 20240.02340.02340.02340.02340.0234-
Sep 9, 20240.02330.02330.02330.02330.0233-
Sep 6, 20240.02340.02340.02340.02340.0234-
Sep 5, 20240.02350.02350.02350.02350.0235-
Sep 4, 20240.02680.02680.02680.02680.0268-
Sep 3, 20240.02680.02680.02680.02680.0268-
Sep 2, 20240.02690.02690.02690.02690.0269-
Aug 30, 20240.03020.03020.03020.03020.0302-
Aug 29, 20240.04380.04380.04380.04380.043812,000
Aug 28, 20240.03000.03000.03000.03000.0300-
Aug 27, 20240.02990.02990.02990.02990.0299-
Aug 26, 20240.02650.04580.02650.04580.04589,000
Aug 23, 20240.02000.02000.02000.02000.0200-
Aug 22, 20240.02310.04000.02310.04000.040020,200
Aug 21, 20240.02310.03540.02310.03540.035412,000
Aug 20, 20240.02150.02150.02150.02150.0215-
Aug 19, 20240.02310.02310.02310.02310.0231-
Aug 16, 20240.02320.02320.02320.02320.0232-
Aug 15, 20240.02150.02150.02150.02150.0215-
Aug 14, 20240.02160.02160.02160.02160.0216-
Aug 13, 20240.02330.02330.02330.02330.0233-
Aug 12, 20240.02600.02600.02600.02600.0260-
Aug 9, 20240.02500.02500.02500.02500.0250-
Aug 8, 20240.02500.02500.02500.02500.0250-
Aug 7, 20240.02600.02600.02600.02600.0260-
Aug 6, 20240.02500.04390.02500.04390.043912,500
Aug 5, 20240.01990.01990.01990.01990.0199-
Aug 2, 20240.02680.02680.02680.02680.0268-
Aug 1, 20240.03020.03020.03020.03020.0302-
Jul 31, 20240.03300.03300.03300.03300.0330-
Jul 30, 20240.03300.03300.03300.03300.0330-
Jul 29, 20240.03300.03300.03300.03300.0330-
Jul 26, 20240.03400.03400.03400.03400.0340-
Jul 25, 20240.03500.03500.03360.03360.033620,000
Jul 24, 20240.03350.03350.03350.03350.0335-
Jul 23, 20240.03350.03350.03350.03350.0335-
Jul 22, 20240.03500.03510.03500.03510.035113,200
Jul 19, 20240.03500.03500.03500.03500.0350-
Jul 18, 20240.03180.03180.03180.03180.0318-
Jul 17, 20240.04040.04040.04040.04040.0404-
Jul 16, 20240.03700.03700.03700.03700.0370-
Jul 15, 20240.03500.03500.03500.03500.0350-
Jul 12, 20240.03500.03500.03500.03500.0350-
Jul 11, 20240.03070.03980.03070.03500.035020,000
Jul 10, 20240.03070.03070.03070.03070.0307-
Jul 9, 20240.03070.03070.03070.03070.0307-
Jul 8, 20240.03070.04000.03070.04000.040075,000
Jul 5, 20240.04790.04790.04790.04790.0479-
Jul 4, 20240.04790.04790.04790.04790.0479-
Jul 3, 20240.04110.04110.04110.04110.0411-
Jul 2, 20240.04430.04440.04430.04440.044480,000
Jul 1, 20240.04440.04440.04440.04440.0444-
Jun 28, 20240.04290.05350.04290.05350.05358,500
Jun 27, 20240.04810.04810.04810.04810.0481-
Jun 26, 20240.04130.04140.04130.04140.04143,001
Jun 25, 20240.06400.06400.06000.06000.060014,000
Jun 24, 20240.06100.07490.06100.07490.07498,000
Jun 21, 20240.06300.06300.06300.06300.0630-
Jun 20, 20240.06300.06300.06300.06300.0630-
Jun 19, 20240.06300.07120.06300.06300.063026,000
Jun 18, 20240.06300.06300.06300.06300.0630-
Jun 17, 20240.06300.06300.06300.06300.0630-
Jun 14, 20240.06300.07300.06300.07300.073018,700
Jun 13, 20240.06000.06000.06000.06000.0600-
Jun 12, 20240.06000.06900.06000.06900.069010,000
Jun 11, 20240.06000.06000.06000.06000.0600-
Jun 10, 20240.06000.06000.06000.06000.0600-
Jun 7, 20240.06000.07000.06000.07000.070050,000
Jun 6, 20240.05900.07700.05900.07700.07701,000
Jun 5, 20240.05900.05900.05900.05900.0590-
Jun 4, 20240.05800.05800.05800.05800.0580-
Jun 3, 20240.06100.06100.06100.06100.0610-
May 31, 20240.06440.06800.06440.06800.0680235,337
May 30, 20240.06430.06430.06090.06090.06091,000
May 29, 20240.06760.06760.06760.06760.0676-
May 28, 20240.06430.06430.06430.06430.0643-
May 27, 20240.06430.06430.06420.06420.06423,000
May 24, 20240.06750.07200.06750.07200.072045,146
May 23, 20240.06770.06770.06770.06770.0677-
May 22, 20240.06770.06770.06770.06770.0677-
May 21, 20240.06770.06770.06770.06770.0677-
May 20, 20240.06770.06770.06770.06770.0677-
May 17, 20240.06100.06100.06100.06100.0610-
May 16, 20240.06090.06090.06090.06090.0609-
May 15, 20240.06450.06450.06450.06450.0645-
May 14, 20240.06460.06460.06460.06460.0646-
May 13, 20240.06130.06130.06130.06130.0613-
May 10, 20240.06130.06130.06130.06130.0613-
May 9, 20240.05790.05790.05790.05790.0579-
May 8, 20240.06450.08450.06450.08450.084540,000
May 7, 20240.05900.05900.05900.05900.0590-
May 6, 20240.04780.04780.04780.04780.0478-
May 3, 20240.05000.06490.05000.06490.064910,000
May 2, 20240.04790.06000.04790.06000.060025,000
Apr 30, 20240.05900.05900.05900.05900.059020,000
Apr 29, 20240.06400.07150.06400.07100.071020,000
Apr 26, 20240.05500.05500.05500.05500.0550-
Apr 25, 20240.05500.05500.05500.05500.0550-
Apr 24, 20240.05500.05500.05500.05500.0550-
Apr 23, 20240.05400.05400.05400.05400.0540-
Apr 22, 20240.06180.07830.05610.07830.078320,000
Apr 19, 20240.07360.09290.07360.09290.09292,500
Apr 18, 20240.07900.07900.07900.07900.079020,000
Apr 17, 20240.07900.07900.07900.07900.0790-
Apr 16, 20240.08220.08220.08220.08220.0822-
Apr 15, 20240.08390.08390.08390.08390.0839-
Apr 12, 20240.08880.08880.08880.08880.0888-
Apr 11, 20240.08500.08500.08500.08500.0850-
Apr 10, 20240.08500.08500.08500.08500.0850-
Apr 9, 20240.08500.08500.08500.08500.08505,000
Apr 8, 20240.08840.08840.08510.08510.08512,820
Apr 5, 20240.08900.08910.08900.08910.08912,760
Apr 4, 20240.08900.08900.08900.08900.0890-
Apr 3, 20240.08900.08900.08900.08900.0890-
Apr 2, 20240.08900.08900.08900.08900.0890-
Mar 28, 20240.08900.08900.08900.08900.089025,000
Mar 27, 20240.08900.08900.08900.08900.0890-
Mar 26, 20240.08900.08900.08900.08900.0890-
Mar 25, 20240.08860.08860.08860.08860.0886-
Mar 22, 20240.08520.08520.08520.08520.0852-
Mar 21, 20240.08520.08520.08520.08520.08523,000
Mar 20, 20240.08500.08500.08500.08500.0850900
Mar 19, 20240.09700.09780.09700.09780.097865,000
Mar 18, 20240.09860.09860.09860.09860.0986-
Mar 15, 20240.10000.10000.10000.10000.1000-
Mar 14, 20240.10000.10000.10000.10000.100015,000
Mar 13, 20240.10050.10050.10050.10050.1005-
Mar 12, 20240.10000.10000.10000.10000.1000-
Mar 11, 20240.10550.10550.10550.10550.1055-
Mar 8, 20240.11600.11600.11600.11600.1160-
Mar 7, 20240.10900.10900.10900.10900.1090-
Mar 6, 20240.10000.10000.10000.10000.1000-
Mar 5, 20240.09860.09860.09860.09860.0986-
Mar 4, 20240.10400.10400.10400.10400.10402,000
Mar 1, 20240.10600.12000.10600.12000.120023,696
Feb 29, 20240.10600.10600.10600.10600.1060-
Feb 28, 20240.11450.13450.11450.13450.13453,700
Feb 27, 20240.10650.12900.10650.12900.12908,200
Feb 26, 20240.10300.10300.10300.10300.1030-
Feb 23, 20240.10500.10500.10500.10500.1050-
Feb 22, 20240.10500.10500.10500.10500.1050-
Feb 21, 20240.09960.11950.09960.11950.11952,000
Feb 20, 20240.11750.11750.11750.11750.1175-
Feb 19, 20240.11750.11750.11750.11750.1175-
Feb 16, 20240.12200.12550.12200.12550.125530,000
Feb 15, 20240.12000.12000.12000.12000.1200-
Feb 14, 20240.12100.12100.12100.12100.1210-
Feb 13, 20240.12150.12150.12150.12150.1215-
Feb 12, 20240.12800.13050.12800.13050.13052,700
Feb 9, 20240.12800.12800.12800.12800.1280-
Feb 8, 20240.13150.15000.13150.14950.149520,000
Feb 7, 20240.12450.13950.12450.13950.13951,050
Feb 6, 20240.12950.12950.12950.12950.1295-
Feb 5, 20240.13850.15300.13850.15300.153020,000
Feb 2, 20240.14900.14900.14900.14900.149010,000
Feb 1, 20240.13500.13500.13500.13500.1350-
Jan 31, 20240.13850.14900.13800.13800.138017,573

Related Tickers

ELVUF Elevate Uranium Ltd
0.1615
+0.94%
 
CJ6.BE Cameco Corp
48.23
-0.36%
 
EL8.AX Elevate Uranium Ltd
0.3000
+7.14%
 
PEN.AX Peninsula Energy Limited
1.0850
-17.49%
 
DYLLF Deep Yellow Limited
0.8399
+2.43%
 
FIND.V Baselode Energy Corp.
0.1100
+4.76%
 
BMN.AX Bannerman Energy Ltd
2.9900
+2.75%
 
BOE.AX Boss Energy Limited
3.3100
+5.41%
 
NXE NexGen Energy Ltd.
6.56
-3.39%
 
CCJ Cameco Corporation
49.44
-1.71%