Mega Uranium Ltd. (TSX:MGA)
0.255
-0.005 (-1.92%)
Mar 13, 2025, 4:00 PM EST
Mega Uranium Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Mar 13, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 79,890 |
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 |
Feb 28, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 299,200 |
Feb 27, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -1.75% | 187,300 |
Feb 26, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 329,730 |
Feb 25, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -1.75% | 381,130 |
Feb 24, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 300,729 |
Feb 21, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 319,800 |
Feb 20, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 178,720 |
Feb 19, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 334,340 |
Feb 18, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 327,200 |
Feb 14, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | 1.72% | 397,300 |
Feb 13, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -3.33% | 585,900 |
Feb 12, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -3.23% | 209,807 |
Feb 11, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 3.33% | 141,600 |
Feb 10, 2025 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | - | 435,035 |
Feb 7, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 346,847 |
Feb 6, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -3.13% | 1,212,431 |
Feb 5, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 275,529 |
Feb 4, 2025 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | 1.59% | 343,212 |
Feb 3, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | -7.35% | 948,602 |
Jan 31, 2025 | 0.33 | 0.34 | 0.31 | 0.34 | 0.34 | 4.62% | 1,430,400 |
Jan 30, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 4.84% | 368,834 |
Jan 29, 2025 | 0.31 | 0.33 | 0.31 | 0.31 | 0.31 | 3.33% | 543,200 |
Jan 28, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | - | 589,141 |
Jan 27, 2025 | 0.32 | 0.33 | 0.30 | 0.30 | 0.30 | -10.45% | 1,175,400 |
Jan 24, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -5.63% | 533,043 |
Jan 23, 2025 | 0.35 | 0.36 | 0.34 | 0.36 | 0.36 | 4.41% | 562,200 |
Jan 22, 2025 | 0.35 | 0.37 | 0.34 | 0.34 | 0.34 | 1.49% | 965,942 |
Jan 21, 2025 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | -1.47% | 619,432 |
Jan 20, 2025 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | 1.49% | 46,200 |
Jan 17, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 3.08% | 435,127 |
Jan 16, 2025 | 0.33 | 0.35 | 0.33 | 0.33 | 0.33 | -1.52% | 396,307 |
Jan 15, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.54% | 126,200 |
Jan 14, 2025 | 0.35 | 0.35 | 0.32 | 0.33 | 0.33 | -1.52% | 255,916 |
Jan 13, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 1.54% | 258,000 |
Jan 10, 2025 | 0.34 | 0.35 | 0.33 | 0.33 | 0.33 | -4.41% | 413,215 |
Jan 9, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -1.45% | 60,910 |
Jan 8, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -4.17% | 312,400 |
Jan 7, 2025 | 0.39 | 0.39 | 0.35 | 0.36 | 0.36 | -2.70% | 672,117 |
Jan 6, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | 1.37% | 736,234 |
Jan 3, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | 2.82% | 808,900 |
Jan 2, 2025 | 0.34 | 0.37 | 0.34 | 0.36 | 0.36 | 7.58% | 714,814 |