Megado Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.02	0.02	0.02	0.02	0.02	5.26%	54,923
Mar 31, 2026	0.02	0.02	0.02	0.02	0.02	5.56%	600,054
Mar 30, 2026	0.02	0.02	0.02	0.02	0.02	-	6,109
Mar 27, 2026	0.02	0.02	0.02	0.02	0.02	-	188,479
Mar 26, 2026	0.02	0.02	0.02	0.02	0.02	5.88%	157,119
Mar 25, 2026	0.02	0.02	0.02	0.02	0.02	-10.53%	2,976
Mar 23, 2026	0.02	0.02	0.02	0.02	0.02	-9.52%	665,188
Mar 20, 2026	0.02	0.02	0.02	0.02	0.02	-	35,209
Mar 17, 2026	0.02	0.02	0.02	0.02	0.02	-4.55%	226,889
Mar 16, 2026	0.02	0.02	0.02	0.02	0.02	-	63,698
Mar 13, 2026	0.02	0.02	0.02	0.02	0.02	-4.35%	6,276
Mar 12, 2026	0.02	0.02	0.02	0.02	0.02	-	848,184
Mar 11, 2026	0.02	0.02	0.02	0.02	0.02	-8.00%	250,271
Mar 9, 2026	0.03	0.03	0.03	0.03	0.03	-3.85%	161,065
Mar 6, 2026	0.03	0.03	0.03	0.03	0.03	-3.70%	224,265
Mar 5, 2026	0.03	0.03	0.03	0.03	0.03	-6.90%	504,872
Mar 4, 2026	0.03	0.03	0.03	0.03	0.03	1.75%	2,371,709
Mar 3, 2026	0.03	0.03	0.03	0.03	0.03	-1.72%	774,524
Mar 2, 2026	0.04	0.04	0.03	0.03	0.03	-12.12%	3,799,062
Feb 25, 2026	0.03	0.04	0.03	0.03	0.03	13.79%	912,050
Feb 24, 2026	0.03	0.03	0.03	0.03	0.03	-	100,002
Feb 23, 2026	0.03	0.03	0.02	0.03	0.03	3.57%	3,271,324
Feb 20, 2026	0.03	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