Mega Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.42	0.42	0.42	0.42	0.42	9.75%	-
Feb 19, 2026	0.38	0.38	0.38	0.38	0.38	6.01%	-
Feb 18, 2026	0.36	0.36	0.36	0.36	0.36	1.56%	-
Feb 17, 2026	0.35	0.35	0.35	0.35	0.35	1.00%	-
Feb 16, 2026	0.35	0.35	0.35	0.35	0.35	-5.29%	-
Feb 13, 2026	0.37	0.37	0.37	0.37	0.37	-4.53%	-
Feb 12, 2026	0.39	0.39	0.39	0.39	0.39	4.75%	12
Feb 11, 2026	0.37	0.37	0.37	0.37	0.37	-4.53%	-
Feb 10, 2026	0.39	0.39	0.39	0.39	0.39	-1.40%	1,000
Feb 9, 2026	0.39	0.39	0.39	0.39	0.39	19.00%	12,000
Feb 6, 2026	0.33	0.33	0.33	0.33	0.33	-7.97%	-
Feb 5, 2026	0.36	0.36	0.36	0.36	0.36	-4.79%	-
Feb 4, 2026	0.40	0.40	0.38	0.38	0.38	0.94%	20,000
Feb 3, 2026	0.37	0.37	0.37	0.37	0.37	1.22%	1,000
Feb 2, 2026	0.41	0.42	0.37	0.37	0.37	-11.23%	12,259
Jan 30, 2026	0.41	0.41	0.41	0.41	0.41	-15.85%	3,000
Jan 29, 2026	0.46	0.49	0.46	0.49	0.49	9.33%	5,000
Jan 28, 2026	0.43	0.45	0.43	0.45	0.45	15.53%	6,628
Jan 27, 2026	0.39	0.39	0.39	0.39	0.39	-7.59%	-
Jan 26, 2026	0.42	0.43	0.42	0.42	0.42	-0.59%	5,542
Jan 23, 2026	0.39	0.42	0.39	0.42	0.42	8.72%	57,000
Jan 22, 2026	0.39	0.39	0.39	0.39	0.39	-0.13%	-
Jan 21, 2026	0.38	0.39	0.38	0.39	0.39	1.56%	5,000
Jan 20, 2026	0.40	0.40	0.38	0.38	0.38	-6.45%	101,683
Jan 19, 2026	0.38	0.41	0.38	0.41	0.41	10.04%	2,254
Jan 16, 2026	0.41	0.41	0.37	0.37	0.37	-1.84%	10,273
Jan 15, 2026	0.38	0.38	0.38	0.38	0.38	7.79%	-
Jan 14, 2026	0.35	0.35	0.35	0.35	0.35	-1.81%	-
Jan 13, 2026	0.36	0.36	0.36	0.36	0.36	5.12%	500
Jan 12, 2026	0.34	0.34	0.34	0.34	0.34	-0.29%	-
Jan 9, 2026	0.34	0.34	0.34	0.34	0.34	-7.55%	-
Jan 8, 2026	0.37	0.37	0.37	0.37	0.37	3.20%	-
Jan 7, 2026	0.36	0.36	0.36	0.36	0.36	0.56%	-
Jan 6, 2026	0.34	0.36	0.34	0.36	0.36	3.62%	4,500
Jan 5, 2026	0.35	0.35	0.35	0.35	0.35	19.38%	-
Jan 2, 2026	0.29	0.29	0.29	0.29	0.29	2.30%	-
Dec 30, 2025	0.28	0.28	0.28	0.28	0.28	-3.58%	-
Dec 29, 2025	0.29	0.29	0.29	0.29	0.29	-5.18%	-
Dec 23, 2025	0.29	0.31	0.29	0.31	0.31	4.92%	2,700
Dec 22, 2025	0.29	0.29	0.29	0.29	0.29	19.72%	-
Dec 19, 2025	0.25	0.25	0.25	0.25	0.25	7.66%	-
Dec 18, 2025	0.23	0.23	0.23	0.23	0.23	-8.60%	-
Dec 17, 2025	0.24	0.25	0.24	0.25	0.25	5.49%	6,000
Dec 16, 2025	0.24	0.24	0.24	0.24	0.24	-2.47%	-
Dec 15, 2025	0.24	0.24	0.24	0.24	0.24	-7.95%	-
Dec 12, 2025	0.26	0.26	0.26	0.26	0.26	4.55%	-
Dec 11, 2025	0.25	0.25	0.25	0.25	0.25	-3.63%	-
Dec 10, 2025	0.26	0.26	0.26	0.26	0.26	4.80%	-
Dec 9, 2025	0.25	0.25	0.25	0.25	0.25	-2.34%	-
Dec 8, 2025	0.26	0.26	0.26	0.26	0.26	-3.21%	-