Mega Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 23, 2025	0.28	0.28	0.27	0.28	0.28	0.51%	49,400
Oct 22, 2025	0.27	0.28	0.26	0.27	0.27	0.15%	263,854
Oct 21, 2025	0.27	0.29	0.26	0.27	0.27	-5.48%	108,655
Oct 20, 2025	0.29	0.29	0.28	0.29	0.29	-1.13%	241,419
Oct 17, 2025	0.32	0.32	0.28	0.29	0.29	-7.04%	702,199
Oct 16, 2025	0.32	0.35	0.31	0.32	0.32	-1.44%	422,305
Oct 15, 2025	0.34	0.34	0.32	0.32	0.32	-1.08%	187,395
Oct 14, 2025	0.33	0.34	0.30	0.32	0.32	7.12%	279,501
Oct 13, 2025	0.32	0.32	0.30	0.30	0.30	0.67%	290,390
Oct 10, 2025	0.29	0.31	0.29	0.30	0.30	1.69%	26,577
Oct 9, 2025	0.31	0.32	0.30	0.30	0.30	-5.99%	185,156
Oct 8, 2025	0.32	0.32	0.31	0.31	0.31	2.25%	130,911
Oct 7, 2025	0.30	0.33	0.30	0.31	0.31	1.22%	281,088
Oct 6, 2025	0.30	0.32	0.30	0.30	0.30	-0.59%	226,831
Oct 3, 2025	0.30	0.31	0.30	0.31	0.31	2.07%	201,545
Oct 2, 2025	0.32	0.32	0.30	0.30	0.30	-3.58%	179,251
Oct 1, 2025	0.30	0.31	0.30	0.31	0.31	2.96%	77,954
Sep 30, 2025	0.30	0.31	0.30	0.30	0.30	-0.36%	96,409
Sep 29, 2025	0.32	0.32	0.30	0.30	0.30	-3.17%	128,118
Sep 26, 2025	0.30	0.32	0.30	0.31	0.31	3.97%	291,543
Sep 25, 2025	0.29	0.30	0.29	0.30	0.30	1.90%	86,260
Sep 24, 2025	0.30	0.30	0.29	0.29	0.29	1.10%	147,710