Mega Uranium Ltd. (TSX:MGA)
Canada
· Delayed Price · Currency is CAD 0.2800
+0.0050 (1.82%)
May 13, 2025, 11:47 AM EDT
Mega Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2025 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | 4.00% | 209,516 |
| Apr 15, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -9.09% | 211,424 |
| Apr 14, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 140,800 |
| Apr 11, 2025 | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | 10.00% | 336,928 |
| Apr 10, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 634,100 |
| Apr 9, 2025 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | 4.00% | 829,848 |
| Apr 8, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | - | 554,947 |
| Apr 7, 2025 | 0.25 | 0.26 | 0.23 | 0.25 | 0.25 | -3.85% | 767,800 |
| Apr 4, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -5.45% | 925,300 |
| Apr 3, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -5.17% | 348,500 |
| Apr 2, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | - | 153,914 |
| Apr 1, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | -3.33% | 780,400 |
| Mar 31, 2025 | 0.28 | 0.30 | 0.26 | 0.30 | 0.30 | 15.38% | 8,308,041 |
| Mar 28, 2025 | 0.28 | 0.29 | 0.26 | 0.26 | 0.26 | -5.45% | 552,300 |
| Mar 27, 2025 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -5.17% | 714,630 |
| Mar 26, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 375,500 |
| Mar 25, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -1.67% | 237,000 |
| Mar 24, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 1.69% | 396,211 |
| Mar 21, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -3.28% | 1,067,400 |
| Mar 20, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 5.17% | 964,300 |
| Mar 19, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 5.45% | 745,405 |
| Mar 18, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 309,000 |
| Mar 17, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 1.92% | 533,000 |
| Mar 14, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 1.96% | 592,319 |
| Mar 13, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 79,900 |
| Mar 12, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 376,900 |
| Mar 11, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 8.33% | 279,735 |
| Mar 10, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -9.43% | 261,731 |
| Mar 7, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 181,644 |
| Mar 6, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 227,000 |
| Mar 5, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 1.96% | 332,449 |
| Mar 4, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 2.00% | 316,449 |
| Mar 3, 2025 | 0.27 | 0.28 | 0.24 | 0.25 | 0.25 | -7.41% | 457,116 |