Mega Uranium Ltd. (TSX:MGA)
0.2700
-0.0150 (-5.26%)
Jun 27, 2025, 4:00 PM EDT
Mega Uranium Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 3, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 5.45% | 674,528 |
Jun 2, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.51% | 228,222 |
May 30, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -3.39% | 323,800 |
May 29, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -4.84% | 359,240 |
May 28, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 8.77% | 1,784,745 |
May 27, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -6.56% | 680,000 |
May 26, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 8.93% | 558,539 |
May 23, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | 7.69% | 1,098,725 |
May 22, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 127,100 |
May 21, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 171,600 |
May 20, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 77,811 |
May 16, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 107,700 |
May 15, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 153,700 |
May 14, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.85% | 324,900 |
May 13, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -1.82% | 355,920 |
May 12, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.79% | 298,423 |
May 9, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 363,300 |
May 8, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.64% | 482,204 |
May 7, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 1.85% | 81,800 |
May 6, 2025 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | 1.89% | 378,000 |
May 5, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -3.64% | 181,700 |
May 2, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 5.77% | 329,204 |
May 1, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 436,400 |
Apr 30, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 82,600 |
Apr 29, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -1.79% | 179,612 |
Apr 28, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | - | 245,901 |
Apr 25, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 56,132 |
Apr 24, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 7.41% | 360,700 |
Apr 23, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 8.00% | 466,200 |
Apr 22, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | - | 143,500 |
Apr 21, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.66% | 115,632 |
Apr 17, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 1.92% | 244,300 |