Mega Uranium Ltd. (FRA:M6J)
Germany · Delayed Price · Currency is EUR 0.2145
-0.0135 (-5.92%)
At close: Nov 21, 2025
Mega Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Nov 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 3.12% | - |
| Nov 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.22% | - |
| Nov 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.57% | - |
| Nov 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.03% | - |
| Nov 21, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -5.92% | - |
| Nov 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 5.31% | - |
| Nov 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.12% | - |
| Nov 18, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.07% | - |
| Nov 17, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.91% | - |
| Nov 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -7.98% | 15,000 |
| Nov 13, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -1.65% | 10,700 |
| Nov 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.68% | - |
| Nov 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.56% | - |
| Nov 10, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 5.44% | 35,000 |
| Nov 7, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 0.21% | 500 |
| Nov 6, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.79% | - |
| Nov 5, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -7.90% | 3,880 |
| Nov 4, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 0.55% | 43 |
| Nov 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.18% | - |
| Oct 31, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.07% | - |
| Oct 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.71% | - |
| Oct 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 11.90% | - |
| Oct 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.53% | - |
| Oct 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.04% | - |
| Oct 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | - |
| Oct 23, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | 3.13% | 6,583 |
| Oct 22, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.68% | - |
| Oct 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.43% | - |
| Oct 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.96% | - |
| Oct 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -4.55% | - |
| Oct 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.77% | - |
| Oct 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -10.12% | - |
| Oct 14, 2025 | 0.25 | 0.30 | 0.25 | 0.30 | 0.30 | 11.67% | 10,000 |
| Oct 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 9.31% | 2,000 |
| Oct 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -4.82% | - |
| Oct 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.17% | - |
| Oct 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.99% | - |
| Oct 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.88% | - |
| Oct 6, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 10.98% | 2,000 |
| Oct 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.41% | - |
| Oct 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.82% | - |
| Oct 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.19% | - |
| Sep 30, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -7.89% | 50,850 |
| Sep 29, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.93% | 5,000 |
| Sep 26, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 13.68% | 10,000 |
| Sep 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Sep 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.04% | - |
| Sep 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 5.96% | - |
| Sep 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 5.59% | - |