Mega Uranium Ltd. (TSX:MGA)
Canada · Delayed Price · Currency is CAD 0.3025
-0.0075 (-2.42%)
Sep 4, 2025, 2:54 PM EDT
Mega Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -1.61% | 24,955 |
| 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 |
| Jul 24, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 5.08% | 543,000 |
| Jul 23, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 537,202 |
| Jul 22, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 725,200 |
| Jul 21, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 528,400 |
| Jul 18, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 5.36% | 492,643 |
| Jul 17, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | 1.82% | 1,182,800 |
| Jul 16, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 561,000 |
| Jul 15, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 513,700 |
| Jul 14, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 210,900 |
| Jul 11, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 347,901 |
| Jul 10, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 362,044 |
| Jul 9, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 194,839 |
| Jul 8, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.85% | 494,000 |
| Jul 7, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -3.57% | 310,901 |
| Jul 4, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 0.90% | 206,500 |
| Jul 3, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -0.89% | 160,731 |
| Jul 2, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 288,800 |
| Jun 30, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 639,600 |
| 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 |