Mega Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	0.42	0.45	0.42	0.45	-	7.87%	11,000
Jan 5, 2026	0.42	0.42	0.39	0.42	0.42	-	322,572
Jan 2, 2026	0.33	0.42	0.33	0.42	0.42	20.53%	352,254
Dec 31, 2025	0.34	0.36	0.34	0.35	0.35	-1.51%	32,657
Dec 30, 2025	0.35	0.36	0.34	0.35	0.35	0.06%	38,401
Dec 29, 2025	0.32	0.36	0.32	0.35	0.35	1.71%	64,549
Dec 26, 2025	0.34	0.35	0.30	0.35	0.35	-0.78%	115,770
Dec 24, 2025	0.35	0.35	0.34	0.35	0.35	-2.14%	150,490
Dec 23, 2025	0.35	0.36	0.35	0.36	0.36	-0.03%	260,010
Dec 22, 2025	0.34	0.36	0.34	0.36	0.36	2.13%	139,998
Dec 19, 2025	0.30	0.35	0.30	0.35	0.35	18.61%	399,552
Dec 18, 2025	0.30	0.31	0.29	0.29	0.29	1.88%	7,082
Dec 17, 2025	0.29	0.29	0.27	0.29	0.29	-0.69%	129,570
Dec 16, 2025	0.32	0.32	0.29	0.29	0.29	-2.49%	55,676
Dec 15, 2025	0.30	0.30	0.29	0.30	0.30	-1.23%	117,294
Dec 12, 2025	0.30	0.32	0.30	0.30	0.30	-5.25%	161,048
Dec 11, 2025	0.30	0.32	0.30	0.32	0.32	4.92%	145,111
Dec 10, 2025	0.31	0.31	0.30	0.30	0.30	-4.81%	46,350
Dec 9, 2025	0.31	0.32	0.31	0.32	0.32	2.65%	42,455
Dec 8, 2025	0.32	0.32	0.31	0.31	0.31	-	18,378
Dec 5, 2025	0.32	0.33	0.31	0.31	0.31	-1.99%	116,888
Dec 4, 2025	0.30	0.32	0.29	0.32	0.32	9.07%	491,391
Dec 3, 2025	0.29	0.29	0.28	0.29	0.29	2.80%	84,852
Dec 2, 2025	0.28	0.29	0.28	0.28	0.28	4.48%	122,576
Dec 1, 2025	0.28	0.28	0.27	0.27	0.27	-4.09%	262,679
Nov 28, 2025	0.28	0.28	0.28	0.28	0.28	0.68%	20,800
Nov 26, 2025	0.27	0.28	0.27	0.28	0.28	4.17%	118,540
Nov 25, 2025	0.27	0.27	0.26	0.27	0.27	1.71%	50,069
Nov 24, 2025	0.26	0.26	0.25	0.26	0.26	4.51%	62,200
Nov 21, 2025	0.25	0.26	0.24	0.25	0.25	-0.98%	431,563
Nov 20, 2025	0.28	0.28	0.26	0.26	0.26	-5.94%	181,660
Nov 19, 2025	0.27	0.28	0.27	0.27	0.27	2.50%	74,922
Nov 18, 2025	0.25	0.27	0.25	0.26	0.26	2.80%	282,659
Nov 17, 2025	0.25	0.27	0.25	0.26	0.26	-3.38%	261,548
Nov 14, 2025	0.27	0.28	0.26	0.27	0.27	-1.04%	80,088
Nov 13, 2025	0.28	0.29	0.27	0.27	0.27	-6.01%	72,234
Nov 12, 2025	0.28	0.29	0.28	0.29	0.29	-1.28%	39,456
Nov 11, 2025	0.28	0.29	0.27	0.29	0.29	1.29%	49,332
Nov 10, 2025	0.29	0.29	0.28	0.29	0.29	2.99%	17,863
Nov 7, 2025	0.26	0.28	0.26	0.28	0.28	2.96%	173,470
Nov 6, 2025	0.29	0.29	0.27	0.27	0.27	-6.90%	132,154
Nov 5, 2025	0.29	0.29	0.28	0.29	0.29	2.36%	25,091
Nov 4, 2025	0.32	0.32	0.28	0.28	0.28	-6.75%	201,759
Nov 3, 2025	0.31	0.33	0.30	0.30	0.30	-6.06%	100,420
Oct 31, 2025	0.32	0.33	0.32	0.32	0.32	1.67%	118,059
Oct 30, 2025	0.30	0.32	0.30	0.32	0.32	2.22%	73,942
Oct 29, 2025	0.32	0.32	0.31	0.31	0.31	2.20%	226,456
Oct 28, 2025	0.27	0.32	0.27	0.30	0.30	8.83%	141,023
Oct 27, 2025	0.29	0.29	0.27	0.28	0.28	-3.48%	33,745
Oct 24, 2025	0.28	0.30	0.28	0.29	0.29	5.11%	150,634