Mega Uranium Ltd. (MGAFF)
OTCMKTS · Delayed Price · Currency is USD
0.3154
-0.0046 (-1.44%)
Oct 16, 2025, 3:57 PM EDT
Mega Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 0.32 | 0.35 | 0.31 | 0.31 | - | -1.62% | 167,531 |
| 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 |
| Sep 23, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -1.75% | 1,096,817 |
| Sep 22, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 7.82% | 1,018,005 |
| Sep 19, 2025 | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | 4.44% | 981,287 |
| Sep 18, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.39% | 190,464 |
| Sep 17, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 3.71% | 239,709 |
| Sep 16, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -4.75% | 273,426 |
| Sep 15, 2025 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | 8.37% | 441,572 |
| Sep 12, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.11% | 110,525 |
| Sep 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.75% | 243,145 |
| Sep 10, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 4.83% | 441,703 |
| Sep 9, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.25% | 108,228 |
| Sep 8, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 5.58% | 275,630 |
| Sep 5, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 1.26% | 189,545 |
| Sep 4, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -1.36% | 91,133 |
| Sep 3, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 1.94% | 121,073 |
| Sep 2, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -1.90% | 162,925 |
| Aug 29, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 2.37% | 304,582 |
| Aug 28, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 2.36% | 513,048 |
| Aug 27, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.62% | 140,534 |
| Aug 26, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.64% | 145,332 |
| Aug 25, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -1.88% | 108,165 |
| Aug 22, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 8.86% | 543,913 |
| Aug 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.31% | 24,434 |
| Aug 20, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.34% | 3,623 |
| Aug 19, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.51% | 181,086 |
| Aug 18, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 0.71% | 64,752 |
| Aug 15, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 0.69% | 71,158 |
| Aug 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.94% | 11,058 |
| Aug 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.42% | 13,455 |
| Aug 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.14% | 4,255 |
| Aug 11, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.11% | 52,157 |
| Aug 8, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -1.91% | 86,165 |
| Aug 7, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.54% | 77,363 |