Mega Uranium Ltd. (TSX:MGA)
Canada flag Canada · Delayed Price · Currency is CAD
0.2900
0.00 (0.00%)
Jun 5, 2025, 4:00 PM EDT

Mega Uranium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20250.300.300.280.290.29-155,401
Jun 4, 20250.290.300.290.290.29-271,902
Jun 3, 20250.290.300.290.290.295.45%674,528
Jun 2, 20250.290.290.280.280.28-3.51%228,222
May 30, 20250.290.290.280.290.29-3.39%323,800
May 29, 20250.300.300.290.300.30-4.84%359,240
May 28, 20250.300.310.290.310.318.77%1,784,745
May 27, 20250.300.300.290.290.29-6.56%680,000
May 26, 20250.290.310.290.310.318.93%558,539
May 23, 20250.280.300.280.280.287.69%1,098,725
May 22, 20250.260.270.260.260.261.96%127,100
May 21, 20250.260.270.260.260.26-1.92%171,600
May 20, 20250.260.270.260.260.26-77,811
May 16, 20250.270.270.260.260.26-107,700
May 15, 20250.270.270.260.260.26-1.89%153,700
May 14, 20250.280.280.270.270.27-1.85%324,900
May 13, 20250.280.290.270.270.27-1.82%355,920
May 12, 20250.290.290.280.280.28-1.79%298,423
May 9, 20250.290.290.280.280.28-1.75%363,300
May 8, 20250.280.290.280.290.293.64%482,204
May 7, 20250.270.290.270.280.281.85%81,800
May 6, 20250.270.290.270.270.271.89%378,000
May 5, 20250.290.290.270.270.27-3.64%181,700
May 2, 20250.270.290.270.280.285.77%329,204
May 1, 20250.270.280.260.260.26-3.70%436,400
Apr 30, 20250.270.280.270.270.27-1.82%82,600
Apr 29, 20250.280.290.270.280.28-1.79%179,612
Apr 28, 20250.270.290.270.280.28-245,901
Apr 25, 20250.290.290.280.280.28-3.45%56,132
Apr 24, 20250.280.290.280.290.297.41%360,700
Apr 23, 20250.260.280.260.270.278.00%466,200
Apr 22, 20250.260.270.250.250.25-143,500
Apr 21, 20250.260.260.250.250.25-5.66%115,632
Apr 17, 20250.270.270.250.270.271.92%244,300
Apr 16, 20250.260.280.260.260.264.00%209,516
Apr 15, 20250.270.270.250.250.25-9.09%211,424
Apr 14, 20250.280.280.270.280.28-140,800
Apr 11, 20250.260.280.250.280.2810.00%336,928
Apr 10, 20250.260.270.250.250.25-3.85%634,100
Apr 9, 20250.250.270.240.260.264.00%829,848
Apr 8, 20250.260.260.240.250.25-554,947
Apr 7, 20250.250.260.230.250.25-3.85%767,800
Apr 4, 20250.270.270.250.260.26-5.45%925,300
Apr 3, 20250.280.280.270.280.28-5.17%348,500
Apr 2, 20250.280.300.280.290.29-153,914
Apr 1, 20250.270.290.270.290.29-3.33%780,400
Mar 31, 20250.280.300.260.300.3015.38%8,308,041
Mar 28, 20250.280.290.260.260.26-5.45%552,300
Mar 27, 20250.310.310.280.280.28-5.17%714,630
Mar 26, 20250.300.300.290.290.29-1.69%375,500