Mega Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 24, 2025	0.35	0.38	0.35	0.38	0.38	7.04%	681,605
Nov 21, 2025	0.35	0.37	0.34	0.36	0.36	-1.39%	768,984
Nov 20, 2025	0.38	0.40	0.36	0.36	0.36	-6.49%	519,969
Nov 19, 2025	0.39	0.39	0.37	0.39	0.39	2.67%	553,629
Nov 18, 2025	0.36	0.38	0.36	0.38	0.38	5.63%	540,882
Nov 17, 2025	0.37	0.39	0.36	0.36	0.36	-5.33%	793,058
Nov 14, 2025	0.37	0.39	0.36	0.38	0.38	-	618,642
Nov 13, 2025	0.40	0.40	0.37	0.38	0.38	-6.25%	400,893
Nov 12, 2025	0.41	0.41	0.39	0.40	0.40	-	205,234
Nov 11, 2025	0.39	0.41	0.39	0.40	0.40	-2.44%	605,487
Nov 10, 2025	0.40	0.41	0.39	0.41	0.41	6.49%	419,865
Nov 7, 2025	0.37	0.40	0.37	0.39	0.39	1.32%	638,088
Nov 6, 2025	0.42	0.42	0.38	0.38	0.38	-8.43%	1,113,469
Nov 5, 2025	0.40	0.42	0.40	0.42	0.42	5.06%	831,467
Nov 4, 2025	0.42	0.42	0.40	0.40	0.40	-5.95%	608,716
Nov 3, 2025	0.46	0.46	0.42	0.42	0.42	-6.67%	661,955
Oct 31, 2025	0.44	0.46	0.44	0.45	0.45	-1.10%	707,694
Oct 30, 2025	0.43	0.46	0.43	0.46	0.46	5.81%	816,591
Oct 29, 2025	0.45	0.45	0.42	0.43	0.43	-	798,577
Oct 28, 2025	0.40	0.45	0.40	0.43	0.43	10.26%	2,305,962
Oct 27, 2025	0.41	0.41	0.38	0.39	0.39	-3.70%	742,272
Oct 24, 2025	0.39	0.42	0.39	0.41	0.41	2.53%	416,755
Oct 23, 2025	0.38	0.41	0.38	0.40	0.40	3.95%	677,751
Oct 22, 2025	0.37	0.40	0.37	0.38	0.38	2.70%	448,758
Oct 21, 2025	0.39	0.39	0.37	0.37	0.37	-7.50%	1,415,915
Oct 20, 2025	0.41	0.41	0.39	0.40	0.40	-1.23%	682,954
Oct 17, 2025	0.43	0.44	0.40	0.41	0.41	-6.90%	1,310,544
Oct 16, 2025	0.44	0.49	0.44	0.44	0.44	-1.14%	1,900,587
Oct 15, 2025	0.48	0.48	0.44	0.44	0.44	-6.38%	1,032,892
Oct 14, 2025	0.44	0.48	0.42	0.47	0.47	11.90%	1,893,715
Oct 10, 2025	0.42	0.45	0.42	0.42	0.42	1.20%	1,159,283
Oct 9, 2025	0.43	0.45	0.42	0.42	0.42	-3.49%	530,318
Oct 8, 2025	0.44	0.45	0.43	0.43	0.43	-1.15%	966,020
Oct 7, 2025	0.41	0.46	0.41	0.44	0.44	3.57%	1,321,861
Oct 6, 2025	0.42	0.44	0.42	0.42	0.42	1.20%	707,589
Oct 3, 2025	0.42	0.44	0.42	0.42	0.42	1.22%	562,792
Oct 2, 2025	0.42	0.43	0.41	0.41	0.41	-2.38%	809,874
Oct 1, 2025	0.43	0.44	0.42	0.42	0.42	1.20%	593,878
Sep 30, 2025	0.42	0.44	0.41	0.42	0.42	-1.19%	4,036,153
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%	1,171,888
Sep 25, 2025	0.40	0.43	0.40	0.42	0.42	2.47%	1,401,570
Sep 24, 2025	0.40	0.42	0.40	0.41	0.41	2.53%	1,499,461
Sep 23, 2025	0.40	0.43	0.40	0.40	0.40	-3.66%	1,950,230