Skip to main content
Mega Uranium Ltd. (MGAFF)
OTCMKTS · Delayed Price · Currency is USD
0.2125
+0.0029 (1.38%)
Jun 5, 2025, 3:55 PM EDT

Mega Uranium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20250.200.210.200.210.211.38%110,879
Jun 4, 20250.230.230.210.210.21-0.19%24,208
Jun 3, 20250.210.220.210.210.211.74%101,616
Jun 2, 20250.190.210.190.210.21-0.55%27,591
May 30, 20250.200.210.200.210.21-2.44%7,350
May 29, 20250.220.220.210.210.21-4.25%114,868
May 28, 20250.210.220.210.220.227.14%141,940
May 27, 20250.220.220.210.210.21-3.53%91,264
May 23, 20250.200.220.200.220.2211.46%317,136
May 22, 20250.190.190.190.190.191.53%11,000
May 21, 20250.200.200.190.190.19-2.26%34,100
May 20, 20250.190.190.190.190.195.54%27,119
May 19, 20250.180.190.160.180.18-3.10%50,885
May 16, 20250.180.190.180.190.19-0.90%32,021
May 15, 20250.190.190.190.190.19-1.63%72,422
May 14, 20250.210.210.190.200.20-3.58%44,720
May 13, 20250.200.200.200.200.201.89%41,784
May 12, 20250.210.210.200.200.20-2.89%61,356
May 9, 20250.200.200.200.200.201.95%396,720
May 8, 20250.210.210.200.200.20-1.38%53,100
May 7, 20250.210.210.200.200.20-0.25%53,866
May 6, 20250.190.210.190.200.202.93%191,242
May 5, 20250.210.210.190.200.20-2.70%53,167
May 2, 20250.210.210.200.200.204.36%40,216
May 1, 20250.200.200.200.200.20-2.35%8,375
Apr 30, 20250.200.200.190.200.201.63%23,150
Apr 29, 20250.200.200.200.200.200.26%57,849
Apr 28, 20250.200.200.190.200.20-5.74%70,704
Apr 25, 20250.210.210.210.210.211.29%5,600
Apr 24, 20250.200.210.200.210.216.98%41,330
Apr 23, 20250.190.200.190.190.193.14%58,060
Apr 22, 20250.190.190.180.190.193.19%10,950
Apr 21, 20250.190.190.180.180.18-2.54%33,000
Apr 17, 20250.190.190.180.190.19-3.95%9,985
Apr 16, 20250.190.200.190.190.193.22%72,328
Apr 15, 20250.190.200.190.190.19-5.28%20,304
Apr 14, 20250.190.200.190.200.201.29%4,755
Apr 11, 20250.190.200.190.190.193.24%20,500
Apr 10, 20250.180.190.180.190.191.84%10,100
Apr 9, 20250.170.190.170.190.1914.13%88,593
Apr 8, 20250.180.180.160.160.16-8.47%65,049
Apr 7, 20250.170.180.170.180.180.85%24,077
Apr 4, 20250.190.190.170.180.18-8.87%204,016
Apr 3, 20250.190.200.190.190.19-4.03%36,901
Apr 2, 20250.200.200.200.200.201.03%4,000
Apr 1, 20250.200.200.200.200.203.72%3,000
Mar 31, 20250.180.190.180.190.190.85%112,561
Mar 28, 20250.190.200.190.190.19-4.33%61,291
Mar 27, 20250.200.210.190.200.20-3.48%54,460
Mar 26, 20250.200.210.200.210.211.16%35,050