Mega Uranium Ltd. (MGAFF)
OTCMKTS
· Delayed Price · Currency is USD
0.2000
-0.0024 (-1.16%)
Jun 30, 2025, 3:50 PM EDT
Mega Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.16% | 119,019 |
| Jun 27, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.59% | 127,840 |
| Jun 26, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.63% | 213,132 |
| Jun 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.20% | 121,747 |
| Jun 24, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -1.40% | 91,351 |
| Jun 23, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.00% | 54,160 |
| Jun 20, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -8.36% | 34,885 |
| Jun 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.58% | 251,384 |
| Jun 17, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 1.65% | 15,350 |
| Jun 16, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 3.31% | 43,418 |
| Jun 13, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.86% | 51,386 |
| Jun 12, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.32% | 11,049 |
| Jun 11, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.23% | 8,550 |
| Jun 10, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.01% | 11,360 |
| Jun 9, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 3.35% | 91,200 |
| Jun 6, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 1.18% | 51,984 |
| Jun 5, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.38% | 113,379 |
| Jun 4, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -0.19% | 24,208 |
| Jun 3, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 1.74% | 101,616 |
| Jun 2, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | -0.55% | 27,591 |
| May 30, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -2.44% | 7,350 |
| May 29, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.25% | 114,868 |
| May 28, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 7.14% | 141,940 |
| May 27, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.53% | 91,264 |
| May 23, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 11.46% | 317,136 |
| May 22, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.53% | 11,000 |
| May 21, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.26% | 34,100 |
| May 20, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.54% | 27,119 |
| May 19, 2025 | 0.18 | 0.19 | 0.16 | 0.18 | 0.18 | -3.10% | 50,885 |
| May 16, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -0.90% | 32,021 |
| May 15, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.63% | 72,422 |
| May 14, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -3.58% | 44,720 |
| May 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.89% | 41,784 |
| May 12, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.89% | 61,356 |
| May 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.95% | 396,720 |
| May 8, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.38% | 53,100 |
| May 7, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.25% | 53,866 |
| May 6, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 2.93% | 191,242 |
| May 5, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -2.70% | 53,167 |
| May 2, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 4.36% | 40,216 |
| May 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.35% | 8,375 |
| Apr 30, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 1.63% | 23,150 |
| Apr 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.26% | 57,849 |
| Apr 28, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -5.74% | 70,704 |
| Apr 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.29% | 5,600 |
| Apr 24, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 6.98% | 41,330 |
| Apr 23, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 3.14% | 58,060 |
| Apr 22, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 3.19% | 10,950 |
| Apr 21, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.54% | 33,000 |
| Apr 17, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -3.95% | 9,985 |