Mega Uranium Ltd. (TSX:MGA)
0.2700
-0.0050 (-1.82%)
Aug 14, 2025, 4:00 PM EDT
Mega Uranium Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 14, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 31,473 |
Aug 13, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 869,922 |
Aug 12, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 627,800 |
Aug 11, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 268,700 |
Aug 8, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.26% | 758,201 |
Aug 7, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 249,019 |
Aug 6, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 5.45% | 1,009,200 |
Aug 5, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 578,819 |
Aug 1, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 603,825 |
Jul 31, 2025 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -1.82% | 4,337,100 |
Jul 30, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.79% | 497,209 |
Jul 29, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 355,320 |
Jul 28, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -6.56% | 610,400 |
Jul 25, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -1.61% | 520,600 |
Jul 24, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 5.08% | 543,000 |
Jul 23, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 537,202 |
Jul 22, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 725,200 |
Jul 21, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 528,400 |
Jul 18, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 5.36% | 492,643 |
Jul 17, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | 1.82% | 1,182,800 |
Jul 16, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 561,000 |
Jul 15, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 513,700 |
Jul 14, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 210,900 |
Jul 11, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 347,901 |
Jul 10, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 362,044 |
Jul 9, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 194,839 |
Jul 8, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.85% | 494,000 |
Jul 7, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -3.57% | 310,901 |
Jul 4, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 0.90% | 206,500 |
Jul 3, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -0.89% | 160,731 |
Jul 2, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 288,800 |
Jun 30, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 639,600 |
Jun 27, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -5.26% | 547,424 |
Jun 26, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 1.79% | 653,841 |
Jun 25, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 257,908 |
Jun 24, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 267,500 |
Jun 23, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.85% | 716,613 |
Jun 20, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -5.26% | 2,000,400 |
Jun 19, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -6.56% | 668,900 |
Jun 18, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -1.61% | 1,175,833 |
Jun 17, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 1.64% | 806,300 |
Jun 16, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 7.02% | 800,929 |
Jun 13, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 359,512 |
Jun 12, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 339,900 |
Jun 11, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 486,805 |
Jun 10, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.39% | 171,500 |
Jun 9, 2025 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | -1.67% | 1,114,000 |
Jun 6, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 3.45% | 188,502 |
Jun 5, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | - | 155,401 |
Jun 4, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 271,902 |