Skip to main content
Mega Uranium Ltd. (MGAFF)
OTCMKTS · Delayed Price · Currency is USD
0.220
0.00 (0.00%)
Dec 24, 2024, 12:30 PM EST

Mega Uranium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20240.220.220.210.220.22-0.52%66,569
Dec 23, 20240.230.230.210.220.22-3.81%31,892
Dec 20, 20240.180.230.180.230.239.61%198,252
Dec 19, 20240.200.210.200.210.21-0.26%116,984
Dec 18, 20240.220.230.210.210.21-5.70%109,594
Dec 17, 20240.230.230.220.220.22-4.54%78,556
Dec 16, 20240.250.250.230.230.23-4.54%79,703
Dec 13, 20240.230.250.230.240.240.08%33,349
Dec 12, 20240.240.250.240.240.24-2.82%21,169
Dec 11, 20240.250.250.250.250.250.12%27,250
Dec 10, 20240.250.250.240.250.250.52%70,453
Dec 9, 20240.270.270.250.250.25-7.06%19,220
Dec 6, 20240.270.270.260.270.271.17%11,300
Dec 5, 20240.250.270.250.270.274.27%77,691
Dec 4, 20240.280.280.260.260.26-0.39%70,033
Dec 3, 20240.260.260.260.260.26-3.41%67,120
Dec 2, 20240.270.270.270.270.27-1.84%48,629
Nov 29, 20240.280.280.270.270.270.99%20,245
Nov 27, 20240.260.270.260.270.270.89%18,528
Nov 26, 20240.260.270.260.270.27-2.63%69,446
Nov 25, 20240.280.280.270.270.27-1.64%171,166
Nov 22, 20240.290.290.270.280.28-2.23%223,235
Nov 21, 20240.270.280.270.280.286.74%208,435
Nov 20, 20240.270.270.270.270.27-1.80%122,633
Nov 19, 20240.260.280.260.270.276.70%245,904
Nov 18, 20240.240.270.240.250.259.50%224,604
Nov 15, 20240.250.250.230.230.231.05%6,800
Nov 14, 20240.220.230.220.230.230.47%73,012
Nov 13, 20240.230.230.220.230.23-5.04%57,061
Nov 12, 20240.230.240.230.240.242.77%146,502
Nov 11, 20240.240.240.220.230.230.19%662,991
Nov 8, 20240.250.250.230.230.23-4.00%115,707
Nov 7, 20240.230.250.230.240.248.14%63,358
Nov 6, 20240.230.230.220.220.22-2.50%259,546
Nov 5, 20240.230.230.230.230.232.04%51,350
Nov 4, 20240.240.240.220.230.23-5.09%122,876
Nov 1, 20240.240.250.240.240.24-3.85%150,977
Oct 31, 20240.240.250.240.250.250.73%118,933
Oct 30, 20240.250.250.250.250.25-1.53%2,760
Oct 29, 20240.260.260.250.250.25-2.14%41,987
Oct 28, 20240.300.300.250.250.251.74%47,600
Oct 25, 20240.260.270.250.250.25-3.68%393,812
Oct 24, 20240.250.260.250.260.262.62%53,000
Oct 23, 20240.270.270.250.250.25-6.46%101,735
Oct 22, 20240.260.280.260.270.27-1.46%128,741
Oct 21, 20240.300.300.270.270.27-1.96%133,985
Oct 18, 20240.280.280.270.280.285.58%143,558
Oct 17, 20240.260.280.250.270.272.00%302,492
Oct 16, 20240.240.260.240.260.266.56%165,230
Oct 15, 20240.240.240.230.240.24-3.56%46,685
Oct 14, 20240.240.260.240.250.256.12%43,348
Oct 11, 20240.230.240.230.240.243.65%63,154
Oct 10, 20240.230.230.230.230.23-0.26%6,615
Oct 9, 20240.230.240.230.230.23-0.35%13,882
Oct 8, 20240.230.240.230.230.23-1.47%46,041
Oct 7, 20240.260.260.230.230.23-4.26%123,084
Oct 4, 20240.230.250.230.250.252.21%9,214
Oct 3, 20240.240.240.240.240.242.13%54,541
Oct 2, 20240.240.250.240.240.24-3.53%61,281
Oct 1, 20240.220.250.220.240.245.91%20,649
Sep 30, 20240.240.240.220.230.23-6.54%365,994
Sep 27, 20240.250.250.240.250.25-0.42%33,962
Sep 26, 20240.240.250.240.250.251.37%101,006
Sep 25, 20240.250.250.240.240.240.21%80,644
Sep 24, 20240.220.250.220.240.248.37%201,870
Sep 23, 20240.190.230.190.220.225.90%33,933
Sep 20, 20240.210.210.210.210.211.97%58,309
Sep 19, 20240.200.210.200.210.213.95%176,804
Sep 18, 20240.200.210.200.200.20-59,027
Sep 17, 20240.210.210.200.200.20-1.28%9,305
Sep 16, 20240.210.210.200.200.20-1.36%16,846
Sep 13, 20240.220.220.210.210.21-4.69%16,500
Sep 12, 20240.210.220.210.220.22-1.19%31,173
Sep 11, 20240.200.220.200.220.2213.59%34,389
Sep 10, 20240.190.190.180.190.194.40%59,584
Sep 9, 20240.180.190.180.180.18-7.96%97,696
Sep 6, 20240.190.200.180.200.205.32%17,832
Sep 5, 20240.200.200.190.190.19-5.15%14,832
Sep 4, 20240.200.200.190.200.202.20%78,109
Sep 3, 20240.210.210.190.200.20-6.81%40,725
Aug 30, 20240.230.230.210.210.21-2.15%42,861
Aug 29, 20240.220.220.210.210.212.20%109,749
Aug 28, 20240.220.220.200.210.21-5.02%126,005
Aug 27, 20240.210.220.210.220.223.32%33,318
Aug 26, 20240.230.230.210.210.21-0.24%51,535
Aug 23, 20240.210.230.210.210.2110.52%133,730
Aug 22, 20240.200.200.190.190.19-4.52%146,672
Aug 21, 20240.190.210.190.200.201.64%19,947
Aug 20, 20240.200.200.200.200.20-13,241
Aug 19, 20240.180.210.180.200.202.30%258,879
Aug 16, 20240.200.200.190.200.20-6.35%20,853
Aug 15, 20240.210.220.200.210.218.89%32,751
Aug 14, 20240.200.210.190.190.19-6.94%80,190
Aug 13, 20240.200.210.200.210.212.95%7,572
Aug 12, 20240.170.220.170.200.201.76%549,761
Aug 9, 20240.200.200.190.200.200.84%45,694
Aug 8, 20240.180.200.180.200.2011.43%323,915
Aug 7, 20240.200.210.180.180.18-9.56%238,400
Aug 6, 20240.190.200.180.190.19-0.77%152,420
Aug 5, 20240.170.210.170.200.20-154,223