Mega Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	0.42	0.44	0.42	0.43	0.43	2.41%	569,095
Oct 3, 2025	0.42	0.44	0.42	0.42	0.42	1.22%	562,800
Oct 2, 2025	0.42	0.43	0.41	0.41	0.41	-2.38%	809,900
Oct 1, 2025	0.43	0.44	0.42	0.42	0.42	1.20%	593,900
Sep 30, 2025	0.42	0.44	0.41	0.42	0.42	-1.19%	4,036,200
Sep 29, 2025	0.45	0.45	0.42	0.42	0.42	-2.33%	672,213
Sep 26, 2025	0.43	0.44	0.43	0.43	0.43	3.61%	1,171,900
Sep 25, 2025	0.40	0.43	0.40	0.42	0.42	2.47%	1,401,600
Sep 24, 2025	0.40	0.42	0.40	0.41	0.41	2.53%	1,499,500
Sep 23, 2025	0.40	0.43	0.40	0.40	0.40	-3.66%	1,950,230
Sep 22, 2025	0.39	0.41	0.38	0.41	0.41	6.49%	1,600,100
Sep 19, 2025	0.37	0.40	0.36	0.39	0.39	6.94%	1,442,800
Sep 18, 2025	0.36	0.37	0.35	0.36	0.36	2.86%	382,241
Sep 17, 2025	0.35	0.37	0.35	0.35	0.35	-	384,000
Sep 16, 2025	0.37	0.37	0.35	0.35	0.35	-4.11%	402,400
Sep 15, 2025	0.34	0.37	0.33	0.37	0.37	10.61%	1,126,500
Sep 12, 2025	0.35	0.35	0.33	0.33	0.33	-5.71%	351,531
Sep 11, 2025	0.35	0.36	0.34	0.35	0.35	2.94%	373,024
Sep 10, 2025	0.33	0.35	0.33	0.34	0.34	4.62%	1,043,412
Sep 9, 2025	0.32	0.33	0.32	0.33	0.33	3.17%	465,643
Sep 8, 2025	0.31	0.32	0.30	0.32	0.32	3.28%	1,284,438
Sep 5, 2025	0.30	0.31	0.30	0.31	0.31	-	405,845
Sep 4, 2025	0.31	0.31	0.30	0.31	0.31	-1.61%	118,617
Sep 3, 2025	0.30	0.31	0.30	0.31	0.31	3.33%	576,300
Sep 2, 2025	0.31	0.31	0.29	0.30	0.30	-1.64%	462,716
Aug 29, 2025	0.30	0.31	0.30	0.31	0.31	3.39%	1,033,300
Aug 28, 2025	0.28	0.30	0.28	0.30	0.30	5.36%	197,011
Aug 27, 2025	0.29	0.30	0.28	0.28	0.28	-1.75%	219,220
Aug 26, 2025	0.29	0.30	0.29	0.29	0.29	-1.72%	345,428
Aug 25, 2025	0.29	0.30	0.29	0.29	0.29	-	704,000
Aug 22, 2025	0.28	0.30	0.28	0.29	0.29	5.45%	2,150,848
Aug 21, 2025	0.27	0.28	0.27	0.28	0.28	3.77%	449,400
Aug 20, 2025	0.27	0.27	0.26	0.27	0.27	-1.85%	293,500
Aug 19, 2025	0.27	0.27	0.26	0.27	0.27	-	955,839
Aug 18, 2025	0.27	0.27	0.27	0.27	0.27	-	166,003
Aug 15, 2025	0.27	0.28	0.27	0.27	0.27	-	387,200
Aug 14, 2025	0.28	0.28	0.27	0.27	0.27	-1.82%	207,900
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