Mega Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.59	0.60	0.54	0.55	0.55	-12.70%	2,156,971
Feb 4, 2026	0.66	0.66	0.58	0.63	0.63	-5.97%	1,640,899
Feb 3, 2026	0.65	0.68	0.64	0.67	0.67	9.84%	1,092,596
Feb 2, 2026	0.68	0.69	0.61	0.61	0.61	-12.86%	1,727,112
Jan 30, 2026	0.71	0.72	0.63	0.70	0.70	1.45%	3,165,746
Jan 29, 2026	0.76	0.77	0.68	0.69	0.69	-9.21%	2,373,349
Jan 28, 2026	0.73	0.78	0.73	0.76	0.76	5.56%	2,717,523
Jan 27, 2026	0.65	0.73	0.65	0.72	0.72	9.09%	1,762,147
Jan 26, 2026	0.70	0.73	0.64	0.66	0.66	-4.35%	2,480,457
Jan 23, 2026	0.67	0.69	0.66	0.69	0.69	1.47%	1,867,415
Jan 22, 2026	0.64	0.68	0.64	0.68	0.68	4.62%	1,591,895
Jan 21, 2026	0.65	0.67	0.63	0.65	0.65	-	1,007,276
Jan 20, 2026	0.67	0.69	0.63	0.65	0.65	-4.41%	1,242,812
Jan 19, 2026	0.67	0.68	0.65	0.68	0.68	6.25%	1,305,412
Jan 16, 2026	0.63	0.67	0.63	0.64	0.64	1.59%	1,069,984
Jan 15, 2026	0.65	0.67	0.63	0.63	0.63	-1.56%	1,106,953
Jan 14, 2026	0.61	0.65	0.58	0.64	0.64	6.67%	1,697,789
Jan 13, 2026	0.61	0.61	0.57	0.60	0.60	-	494,632
Jan 12, 2026	0.59	0.61	0.58	0.60	0.60	1.69%	961,181
Jan 9, 2026	0.60	0.61	0.59	0.59	0.59	1.72%	770,425
Jan 8, 2026	0.60	0.61	0.58	0.58	0.58	-6.45%	628,534
Jan 7, 2026	0.60	0.62	0.58	0.62	0.62	3.33%	1,100,935
Jan 6, 2026	0.59	0.63	0.57	0.60	0.60	3.45%	1,497,937
Jan 5, 2026	0.58	0.59	0.54	0.58	0.58	-	1,514,554
Jan 2, 2026	0.48	0.58	0.48	0.58	0.58	19.59%	2,479,029
Dec 31, 2025	0.48	0.50	0.48	0.49	0.49	1.04%	178,109
Dec 30, 2025	0.48	0.50	0.47	0.48	0.48	-	1,083,134
Dec 29, 2025	0.47	0.49	0.47	0.48	0.48	-1.03%	200,344
Dec 24, 2025	0.48	0.49	0.47	0.49	0.49	-2.02%	298,223
Dec 23, 2025	0.49	0.50	0.48	0.50	0.50	1.02%	253,733
Dec 22, 2025	0.51	0.51	0.48	0.49	0.49	-5.77%	1,128,131
Dec 19, 2025	0.42	0.52	0.42	0.52	0.52	25.30%	7,686,929
Dec 18, 2025	0.39	0.42	0.39	0.42	0.42	9.21%	434,575
Dec 17, 2025	0.40	0.41	0.38	0.38	0.38	-6.17%	406,725
Dec 16, 2025	0.40	0.41	0.39	0.41	0.41	-1.22%	321,993
Dec 15, 2025	0.41	0.42	0.40	0.41	0.41	-2.38%	601,417
Dec 12, 2025	0.45	0.45	0.41	0.42	0.42	-4.55%	656,284
Dec 11, 2025	0.42	0.45	0.42	0.44	0.44	2.33%	878,609
Dec 10, 2025	0.45	0.45	0.41	0.43	0.43	-2.27%	461,106
Dec 9, 2025	0.43	0.44	0.42	0.44	0.44	4.76%	408,878
Dec 8, 2025	0.44	0.44	0.42	0.42	0.42	-3.45%	497,899
Dec 5, 2025	0.45	0.46	0.43	0.44	0.44	-2.25%	1,020,408
Dec 4, 2025	0.40	0.45	0.40	0.45	0.45	11.25%	1,675,341
Dec 3, 2025	0.40	0.41	0.39	0.40	0.40	1.27%	1,269,599
Dec 2, 2025	0.38	0.40	0.38	0.40	0.40	3.95%	710,949
Dec 1, 2025	0.39	0.40	0.38	0.38	0.38	-1.30%	899,991
Nov 28, 2025	0.39	0.40	0.38	0.39	0.39	-2.53%	719,468
Nov 27, 2025	0.38	0.40	0.38	0.40	0.40	-	49,739
Nov 26, 2025	0.39	0.40	0.38	0.40	0.40	2.60%	484,868
Nov 25, 2025	0.38	0.39	0.37	0.39	0.39	1.32%	387,750