Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Munich - Delayed Quote EUR

GoviEx Uranium Inc (7GU.MU)

0.0321
-0.0014
(-4.18%)
As of 8:00:17 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 20250.03210.03210.03210.03210.0321-
May 2, 20250.02910.03350.02910.03350.0335-
Apr 30, 20250.03150.03380.03150.03380.0338-
Apr 29, 20250.02850.03220.02850.03060.0306-
Apr 28, 20250.02850.03060.02850.03040.0304-
Apr 25, 20250.02710.03060.02710.03060.0306-
Apr 24, 20250.02860.03040.02860.03040.0304-
Apr 23, 20250.02710.02880.02710.02880.0288-
Apr 22, 20250.02710.02880.02710.02880.0288-
Apr 17, 20250.02850.03120.02850.03120.0312-
Apr 16, 20250.02810.03000.02810.02990.0299-
Apr 15, 20250.02860.03050.02860.03050.0305-
Apr 14, 20250.02700.03050.02700.03050.0305-
Apr 11, 20250.02860.03050.02860.03050.0305-
Apr 10, 20250.02690.02990.02690.02990.0299-
Apr 9, 20250.02860.03000.02860.03000.0300-
Apr 8, 20250.02900.03110.02900.03000.0300-
Apr 7, 20250.02690.03130.02690.02950.0295-
Apr 4, 20250.03070.03070.03070.03070.0307-
Apr 3, 20250.02890.03130.02890.03070.0307-
Apr 2, 20250.02920.03140.02920.03130.0313-
Apr 1, 20250.03760.03760.03140.03140.0314-
Mar 31, 20250.02680.03720.02680.03720.0372-
Mar 28, 20250.02710.02890.02710.02890.0289-
Mar 27, 20250.02710.03100.02710.03100.0310-
Mar 26, 20250.03010.03180.03010.03180.0318-
Mar 25, 20250.03000.03220.03000.03220.0322-
Mar 24, 20250.03310.03350.03310.03350.0335-
Mar 21, 20250.02990.03340.02990.03340.0334-
Mar 20, 20250.03570.03570.03390.03390.0339-
Mar 19, 20250.02680.03780.02680.03780.03785,000
Mar 18, 20250.02620.03240.02620.02940.0294-
Mar 17, 20250.02610.02720.02270.02720.027260,000
Mar 14, 20250.02510.02820.02510.02820.0282-
Mar 13, 20250.02380.02950.02380.02950.0295-
Mar 12, 20250.02360.02730.02360.02730.0273-
Mar 11, 20250.02370.02710.02370.02710.0271-
Mar 10, 20250.02360.02720.02360.02720.0272-
Mar 7, 20250.02560.02560.02560.02560.0256-
Mar 6, 20250.02360.02560.02360.02560.0256-
Mar 5, 20250.02360.02560.02360.02560.0256-
Mar 4, 20250.02370.02550.02370.02500.0250-
Mar 3, 20250.02690.02970.02570.02570.0257-
Feb 28, 20250.02700.02840.02700.02840.0284-
Feb 27, 20250.02690.02840.02690.02840.0284-
Feb 26, 20250.02690.02840.02690.02840.0284-
Feb 25, 20250.02870.02870.02870.02870.0287-
Feb 24, 20250.02410.02880.02410.02870.0287-
Feb 21, 20250.02720.03060.02720.02870.0287-
Feb 20, 20250.02730.03210.02730.03210.0321-
Feb 19, 20250.03160.03230.02880.03230.0323-
Feb 18, 20250.02450.03220.02450.03220.0322-
Feb 17, 20250.02420.02710.02420.02710.0271-
Feb 14, 20250.02320.02600.02320.02600.0260-
Feb 13, 20250.02410.02580.02410.02500.0250-
Feb 12, 20250.02500.02720.02500.02650.0265-
Feb 11, 20250.02750.02750.02680.02710.0271-
Feb 10, 20250.02530.02830.02530.02830.0283-
Feb 7, 20250.02530.02770.02530.02770.0277-
Feb 6, 20250.02460.02700.02460.02700.0270-
Feb 5, 20250.02420.02720.02420.02720.0272-
Feb 4, 20250.02360.02790.02360.02670.026738,000
Feb 3, 20250.02560.02680.02540.02680.0268-
Jan 31, 20250.03310.03310.02580.02580.025817,500
Jan 30, 20250.03010.03430.03010.03430.0343-
Jan 29, 20250.03010.03280.03010.03280.0328-
Jan 28, 20250.03010.03280.03010.03280.0328-
Jan 27, 20250.04000.04000.03280.03280.0328-
Jan 24, 20250.03800.03800.03800.03800.0380-
Jan 23, 20250.03300.03810.03300.03800.0380-
Jan 22, 20250.03010.03590.03010.03590.0359-
Jan 21, 20250.03060.03300.03060.03300.0330-
Jan 20, 20250.03460.03460.03460.03460.0346-
Jan 17, 20250.03010.03460.03010.03460.0346-
Jan 16, 20250.03040.03470.03040.03470.0347-
Jan 15, 20250.03420.03420.03420.03420.0342-
Jan 14, 20250.03510.03510.03310.03420.0342-
Jan 13, 20250.03510.03760.03510.03760.0376-
Jan 10, 20250.03030.03750.03030.03740.0374-
Jan 9, 20250.03040.03740.03040.03740.0374-
Jan 8, 20250.03640.03850.03640.03740.0374-
Jan 7, 20250.04230.04230.03730.03850.0385-
Jan 6, 20250.03640.04450.03640.03930.0393-
Jan 3, 20250.02740.03580.02740.03260.0326-
Jan 2, 20250.03020.03550.03020.03350.0335-
Dec 30, 20240.03110.03110.03000.03000.0300-
Dec 27, 20240.03010.03280.03010.03250.0325-
Dec 23, 20240.03300.03670.03290.03290.0329-
Dec 20, 20240.03010.03520.03010.03520.0352-
Dec 19, 20240.03000.03150.03000.03150.0315-
Dec 18, 20240.03010.03330.02780.03330.0333-
Dec 17, 20240.03410.03520.03350.03350.0335-
Dec 16, 20240.03110.03700.03110.03700.0370-
Dec 13, 20240.03610.03770.03610.03770.0377-
Dec 12, 20240.03510.03970.03510.03970.0397-
Dec 11, 20240.03610.03910.03610.03910.0391-
Dec 10, 20240.03610.03800.03610.03800.0380-
Dec 9, 20240.03610.03800.03610.03800.0380-
Dec 6, 20240.03760.03800.03760.03800.0380-
Dec 5, 20240.04000.04040.03990.04040.0404-
Dec 4, 20240.03710.04170.03710.04170.0417-
Dec 3, 20240.03810.03850.03740.03850.0385-
Dec 2, 20240.03510.04080.03510.04080.0408-
Nov 29, 20240.04020.04050.04020.04050.0405-
Nov 28, 20240.04020.04190.04020.04190.0419-
Nov 27, 20240.04020.04170.04020.04170.0417-
Nov 26, 20240.04010.04180.03930.03930.0393-
Nov 25, 20240.04100.04430.03940.03940.0394-
Nov 22, 20240.04300.04650.04300.04440.0444-
Nov 21, 20240.04280.04600.04280.04600.0460-
Nov 20, 20240.04590.04790.04590.04790.0479-
Nov 19, 20240.03940.04830.03940.04830.0483-
Nov 18, 20240.03940.04550.03940.04540.0454-
Nov 15, 20240.03510.04220.03510.04220.0422-
Nov 14, 20240.03510.04170.03510.04170.0417-
Nov 13, 20240.03950.04350.03950.04170.0417-
Nov 12, 20240.04730.04730.04730.04730.0473-
Nov 11, 20240.04410.04730.04410.04730.0473-
Nov 8, 20240.04760.04760.04710.04710.0471-
Nov 7, 20240.04910.05060.04910.05060.0506-
Nov 6, 20240.04810.05090.04810.04880.0488-
Nov 5, 20240.04560.05060.04560.05060.0506-
Nov 4, 20240.04810.05100.04810.05100.0510-
Nov 1, 20240.04810.05070.04810.05070.0507-
Oct 31, 20240.04810.05230.04810.05050.0505-
Oct 30, 20240.04940.05240.04940.05020.0502-
Oct 29, 20240.04960.05510.04960.05510.0551-
Oct 28, 20240.04970.05400.04970.05400.0540-
Oct 25, 20240.05110.05520.05110.05520.0552-
Oct 24, 20240.05170.05530.05170.05530.0553-
Oct 23, 20240.05430.05530.05430.05530.0553-
Oct 22, 20240.05510.05680.05510.05560.0556-
Oct 21, 20240.06000.06340.05970.05970.0597-
Oct 18, 20240.05420.06250.05420.06250.0625-
Oct 17, 20240.05420.06210.05420.06030.0603-
Oct 16, 20240.05100.06090.05100.05950.0595-
Oct 15, 20240.05010.05500.05010.05500.0550-
Oct 14, 20240.05010.05530.05010.05530.0553-
Oct 11, 20240.05250.05520.05250.05520.0552-
Oct 10, 20240.05010.05660.05010.05660.0566-
Oct 9, 20240.05790.05790.05790.05790.0579-
Oct 8, 20240.05410.05960.05410.05790.0579-
Oct 7, 20240.05410.06120.05410.06080.0608-
Oct 4, 20240.05420.06230.05420.06070.0607-
Oct 3, 20240.05810.06120.05810.05840.0584-
Oct 2, 20240.04900.06230.04900.06230.0623-
Oct 1, 20240.07900.08080.05500.05500.055062,000
Sep 30, 20240.05410.07900.05410.07900.0790-
Sep 27, 20240.05410.05910.05410.05910.0591-
Sep 26, 20240.05400.05400.05370.05370.0537-
Sep 25, 20240.04790.05150.04790.05150.0515-
Sep 24, 20240.03900.04820.03900.04820.0482-
Sep 23, 20240.03960.03960.03960.03960.0396-
Sep 20, 20240.03510.04070.03510.03960.0396-
Sep 19, 20240.03570.03750.03570.03750.0375-
Sep 18, 20240.03410.04150.03410.04150.0415-
Sep 17, 20240.03570.03830.03570.03830.0383-
Sep 16, 20240.03590.03590.03430.03430.0343-
Sep 13, 20240.03590.03610.03590.03610.036113,052
Sep 12, 20240.03310.04010.03310.03410.0341-
Sep 11, 20240.03040.03420.03040.03420.0342-
Sep 10, 20240.03180.03180.03110.03110.0311-
Sep 9, 20240.03230.03230.03180.03180.0318-
Sep 6, 20240.03150.03230.03150.03230.0323-
Sep 5, 20240.03140.03140.03140.03140.0314-
Sep 4, 20240.03310.03310.03140.03140.0314-
Sep 3, 20240.03230.03230.03110.03160.0316-
Sep 2, 20240.03020.03200.03020.03200.0320-
Aug 30, 20240.03620.03620.03310.03310.0331-
Aug 29, 20240.03600.03600.03430.03430.0343-
Aug 28, 20240.03600.03660.03460.03660.0366-
Aug 27, 20240.03590.03590.03400.03430.0343-
Aug 26, 20240.03320.03400.03320.03400.0340-
Aug 23, 20240.03060.03390.03060.03090.0309-
Aug 22, 20240.03010.03010.03010.03010.0301-
Aug 21, 20240.02970.02970.02970.02970.0297-
Aug 20, 20240.02830.02830.02830.02830.0283-
Aug 19, 20240.02980.02980.02980.02980.0298-
Aug 16, 20240.02990.02990.02990.02990.0299-
Aug 15, 20240.02800.02800.02800.02800.0280-
Aug 14, 20240.03210.03210.03210.03210.0321-
Aug 13, 20240.02690.02690.02690.02690.0269-
Aug 12, 20240.03060.03060.03060.03060.0306-
Aug 9, 20240.02760.02760.02760.02760.0276-
Aug 8, 20240.03310.03310.03310.03310.0331-
Aug 7, 20240.03710.03710.03710.03710.0371-
Aug 6, 20240.03270.03270.03270.03270.0327-
Aug 5, 20240.03460.03460.03460.03460.0346-
Aug 2, 20240.03300.03300.03300.03300.0330-
Aug 1, 20240.03460.03460.03460.03460.0346-
Jul 31, 20240.03600.03600.03600.03600.0360-
Jul 30, 20240.03600.03600.03600.03600.0360-
Jul 29, 20240.03600.03600.03600.03600.0360-
Jul 26, 20240.03600.03600.03600.03600.0360-
Jul 25, 20240.03660.03660.03660.03660.0366-
Jul 24, 20240.04210.04210.04210.04210.0421-
Jul 23, 20240.03660.03660.03660.03660.0366-
Jul 22, 20240.04110.04110.04110.04110.0411-
Jul 19, 20240.03650.03650.03650.03650.0365-
Jul 18, 20240.03610.03610.03610.03610.0361-
Jul 17, 20240.04530.04530.04530.04530.0453-
Jul 16, 20240.04230.04230.04230.04230.0423-
Jul 15, 20240.04110.04110.04110.04110.0411-
Jul 12, 20240.03950.03950.03950.03950.0395-
Jul 11, 20240.03070.03070.03070.03070.0307-
Jul 10, 20240.03070.03070.03070.03070.0307-
Jul 9, 20240.03060.03060.03060.03060.0306-
Jul 8, 20240.03650.03650.03650.03650.0365-
Jul 5, 20240.03670.03670.03670.03670.0367-
Jul 4, 20240.05110.05110.03990.03990.03995,000
Jul 3, 20240.05110.05110.05110.05110.0511-
Jul 2, 20240.05210.05210.05210.05210.0521-
Jul 1, 20240.04510.04510.04510.04510.0451-
Jun 28, 20240.04510.04510.04510.04510.0451-
Jun 27, 20240.05510.05510.05510.05510.0551-
Jun 26, 20240.05560.05560.05560.05560.0556-
Jun 25, 20240.05510.05510.05510.05510.0551-
Jun 24, 20240.06510.06510.06510.06510.0651-
Jun 21, 20240.06210.06210.06210.06210.0621-
Jun 20, 20240.06210.06210.06210.06210.0621-
Jun 19, 20240.06210.06210.06210.06210.0621-
Jun 18, 20240.06210.06210.06210.06210.0621-
Jun 17, 20240.06210.06210.06210.06210.0621-
Jun 14, 20240.06630.06630.06630.06630.0663-
Jun 13, 20240.06210.06210.06210.06210.0621-
Jun 12, 20240.06210.06210.06210.06210.0621-
Jun 11, 20240.06510.06510.06510.06510.0651-
Jun 10, 20240.06560.06560.06560.06560.0656-
Jun 7, 20240.06410.07080.06410.07080.070818,000
Jun 6, 20240.06210.06210.06210.06210.0621-
Jun 5, 20240.06210.06210.06210.06210.0621-
Jun 4, 20240.06210.06210.06210.06210.0621-
Jun 3, 20240.06210.06210.06210.06210.0621-
May 31, 20240.06810.06810.06810.06810.0681-
May 30, 20240.07210.07210.07210.07210.0721-
May 29, 20240.07210.07210.07210.07210.0721-
May 28, 20240.07360.07360.07360.07360.0736-
May 27, 20240.07210.07210.07210.07210.0721-
May 24, 20240.07210.07210.07210.07210.0721-
May 23, 20240.07310.07310.07310.07310.0731-
May 22, 20240.07210.07210.07210.07210.0721-
May 21, 20240.07110.07110.07110.07110.0711-
May 20, 20240.07110.07110.07110.07110.0711-
May 17, 20240.06910.06910.06910.06910.0691-
May 16, 20240.06690.06690.06690.06690.0669-
May 15, 20240.07010.07010.07010.07010.0701-
May 14, 20240.07010.07010.07010.07010.0701-
May 13, 20240.07010.07010.07010.07010.0701-
May 10, 20240.07010.07010.07010.07010.0701-
May 9, 20240.06210.06210.06210.06210.0621-
May 8, 20240.07010.07010.07010.07010.0701-
May 7, 20240.05610.05610.05610.05610.0561-
May 6, 20240.04770.04770.04770.04770.0477-