Megado Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.03	0.03	0.03	0.03	-	-3.45%	571,028
Feb 19, 2026	0.03	0.03	0.03	0.03	0.03	3.57%	31,191
Feb 16, 2026	0.03	0.03	0.03	0.03	0.03	-3.45%	2,100
Feb 12, 2026	0.03	0.03	0.03	0.03	0.03	-	84,250
Feb 11, 2026	0.03	0.03	0.03	0.03	0.03	-6.45%	120,000
Feb 10, 2026	0.03	0.03	0.03	0.03	0.03	6.90%	52,372
Feb 9, 2026	0.03	0.03	0.03	0.03	0.03	-	874,596
Feb 6, 2026	0.03	0.03	0.03	0.03	0.03	-3.33%	139,406
Feb 5, 2026	0.03	0.03	0.03	0.03	0.03	-11.76%	924,684
Feb 4, 2026	0.03	0.04	0.03	0.03	0.03	6.25%	656,476
Feb 3, 2026	0.03	0.03	0.03	0.03	0.03	-5.88%	1,743,255
Feb 2, 2026	0.04	0.04	0.03	0.03	0.03	-5.56%	102,674
Jan 30, 2026	0.04	0.04	0.04	0.04	0.04	-2.70%	406,953
Jan 29, 2026	0.04	0.04	0.04	0.04	0.04	-2.63%	1,398,869
Jan 28, 2026	0.04	0.04	0.04	0.04	0.04	-2.56%	3,494,171
Jan 27, 2026	0.04	0.04	0.04	0.04	0.04	2.63%	2,083,561
Jan 23, 2026	0.04	0.04	0.04	0.04	0.04	-2.56%	163,421
Jan 22, 2026	0.04	0.04	0.04	0.04	0.04	2.63%	1,039,868
Jan 21, 2026	0.04	0.04	0.04	0.04	0.04	-2.56%	4,337
Jan 20, 2026	0.04	0.04	0.04	0.04	0.04	-2.50%	348,981
Jan 19, 2026	0.04	0.04	0.04	0.04	0.04	-	637,068
Jan 16, 2026	0.04	0.04	0.04	0.04	0.04	2.56%	719,127
Jan 15, 2026	0.04	0.04	0.04	0.04	0.04	2.63%	881,375
Jan 14, 2026	0.04	0.04	0.04	0.04	0.04	-	2,655,517
Jan 13, 2026	0.04	0.04	0.04	0.04	0.04	8.57%	2,074,519
Jan 12, 2026	0.03	0.04	0.03	0.04	0.04	9.38%	3,362,351
Jan 9, 2026	0.03	0.03	0.03	0.03	0.03	3.23%	1,492,989
Jan 8, 2026	0.03	0.03	0.03	0.03	0.03	10.71%	3,447,842
Jan 7, 2026	0.03	0.03	0.03	0.03	0.03	-	250,001
Jan 6, 2026	0.03	0.03	0.03	0.03	0.03	-	794,382
Jan 5, 2026	0.03	0.03	0.03	0.03	0.03	-	684,838
Jan 2, 2026	0.03	0.03	0.03	0.03	0.03	-3.45%	1,458,515
Dec 31, 2025	0.03	0.03	0.03	0.03	0.03	-3.33%	37,238
Dec 30, 2025	0.03	0.03	0.03	0.03	0.03	-	60,516
Dec 29, 2025	0.03	0.03	0.03	0.03	0.03	3.45%	1,576,709
Dec 24, 2025	0.03	0.03	0.03	0.03	0.03	-9.37%	1,291,272
Dec 23, 2025	0.03	0.04	0.03	0.03	0.03	-5.88%	22,486,400
Dec 22, 2025	0.03	0.04	0.03	0.03	0.03	6.25%	2,874,849
Dec 19, 2025	0.03	0.03	0.03	0.03	0.03	6.67%	1,151,000
Dec 18, 2025	0.03	0.03	0.03	0.03	0.03	15.38%	544,732
Dec 17, 2025	0.03	0.03	0.03	0.03	0.03	-3.70%	128,112
Dec 16, 2025	0.03	0.03	0.03	0.03	0.03	-	251,191
Dec 15, 2025	0.03	0.03	0.03	0.03	0.03	-10.00%	37,417
Dec 12, 2025	0.03	0.03	0.03	0.03	0.03	-	248,117
Dec 11, 2025	0.03	0.03	0.03	0.03	0.03	-3.23%	213,916
Dec 8, 2025	0.03	0.03	0.03	0.03	0.03	-	14
Dec 5, 2025	0.03	0.03	0.03	0.03	0.03	19.23%	348,739
Dec 3, 2025	0.03	0.03	0.03	0.03	0.03	-3.70%	403,612
Nov 28, 2025	0.03	0.03	0.03	0.03	0.03	3.85%	20,000
Nov 24, 2025	0.03	0.03	0.03	0.03	0.03	-7.14%	462,220