Mega Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.47	0.49	0.47	0.47	-	-7.03%	-
Mar 4, 2026	0.48	0.50	0.48	0.50	0.50	3.35%	21,815
Mar 3, 2026	0.50	0.51	0.46	0.49	0.49	-8.82%	188,636
Mar 2, 2026	0.53	0.54	0.50	0.53	0.53	7.83%	245,391
Feb 27, 2026	0.53	0.53	0.48	0.49	0.49	-3.46%	245,639
Feb 26, 2026	0.50	0.51	0.48	0.51	0.51	3.27%	71,773
Feb 25, 2026	0.51	0.53	0.50	0.50	0.50	-3.35%	41,932
Feb 24, 2026	0.48	0.51	0.48	0.51	0.51	1.34%	7,523
Feb 23, 2026	0.53	0.53	0.50	0.51	0.51	-1.50%	63,135
Feb 20, 2026	0.52	0.52	0.50	0.51	0.51	-1.06%	135,750
Feb 19, 2026	0.48	0.52	0.47	0.52	0.52	10.16%	167,026
Feb 18, 2026	0.46	0.48	0.46	0.47	0.47	6.82%	125,063
Feb 17, 2026	0.44	0.44	0.41	0.44	0.44	0.32%	60,186
Feb 13, 2026	0.44	0.46	0.44	0.44	0.44	-2.70%	73,415
Feb 12, 2026	0.46	0.46	0.44	0.45	0.45	-3.50%	25,940
Feb 11, 2026	0.47	0.48	0.46	0.47	0.47	0.19%	95,615
Feb 10, 2026	0.47	0.47	0.45	0.47	0.47	-1.22%	246,461
Feb 9, 2026	0.44	0.47	0.43	0.47	0.47	9.48%	71,942
Feb 6, 2026	0.42	0.45	0.40	0.43	0.43	5.80%	353,010
Feb 5, 2026	0.46	0.46	0.39	0.41	0.41	-11.13%	387,246
Feb 4, 2026	0.49	0.49	0.43	0.46	0.46	-7.09%	373,937
Feb 3, 2026	0.48	0.50	0.47	0.50	0.50	6.47%	324,577
Feb 2, 2026	0.49	0.49	0.46	0.47	0.47	-6.78%	203,163
Jan 30, 2026	0.51	0.52	0.47	0.50	0.50	-3.15%	403,359
Jan 29, 2026	0.60	0.60	0.50	0.52	0.52	-7.54%	420,871
Jan 28, 2026	0.54	0.57	0.53	0.56	0.56	5.19%	462,323
Jan 27, 2026	0.49	0.54	0.47	0.53	0.53	9.70%	196,828
Jan 26, 2026	0.50	0.53	0.48	0.48	0.48	-1.23%	356,934
Jan 23, 2026	0.50	0.52	0.45	0.49	0.49	0.66%	215,826
Jan 22, 2026	0.47	0.49	0.46	0.49	0.49	3.14%	112,896
Jan 21, 2026	0.48	0.48	0.46	0.47	0.47	1.44%	69,561
Jan 20, 2026	0.49	0.50	0.46	0.46	0.46	0.87%	160,452
Jan 16, 2026	0.48	0.48	0.46	0.46	0.46	-2.73%	232,199
Jan 15, 2026	0.46	0.48	0.46	0.47	0.47	4.51%	166,225
Jan 14, 2026	0.41	0.46	0.41	0.45	0.45	4.50%	367,029
Jan 13, 2026	0.43	0.43	0.42	0.43	0.43	1.57%	89,560
Jan 12, 2026	0.45	0.45	0.42	0.43	0.43	0.52%	106,220
Jan 9, 2026	0.43	0.44	0.42	0.42	0.42	0.40%	498,015
Jan 8, 2026	0.44	0.44	0.42	0.42	0.42	-4.00%	132,833
Jan 7, 2026	0.44	0.46	0.43	0.44	0.44	1.57%	276,301
Jan 6, 2026	0.42	0.45	0.42	0.43	0.43	3.93%	283,959
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