Mega Uranium Ltd. (TSX:MGA)
Canada
· Delayed Price · Currency is CAD 0.2500
+0.0050 (-12.28%)
Apr 16, 2025, 9:55 AM EDT
Mega Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -9.09% | 211,424 |
| Apr 14, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 140,800 |
| Apr 11, 2025 | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | 10.00% | 336,928 |
| Apr 10, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 634,100 |
| Apr 9, 2025 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | 4.00% | 829,848 |
| Apr 8, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | - | 554,947 |
| Apr 7, 2025 | 0.25 | 0.26 | 0.23 | 0.25 | 0.25 | -3.85% | 767,800 |
| Apr 4, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -5.45% | 925,300 |
| Apr 3, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -5.17% | 348,500 |
| Apr 2, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | - | 153,914 |
| Apr 1, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | -3.33% | 780,400 |
| Mar 31, 2025 | 0.28 | 0.30 | 0.26 | 0.30 | 0.30 | 15.38% | 8,308,041 |
| Mar 28, 2025 | 0.28 | 0.29 | 0.26 | 0.26 | 0.26 | -5.45% | 552,300 |
| Mar 27, 2025 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -5.17% | 714,630 |
| Mar 26, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 375,500 |
| Mar 25, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -1.67% | 237,000 |
| Mar 24, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 1.69% | 396,211 |
| Mar 21, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -3.28% | 1,067,400 |
| Mar 20, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 5.17% | 964,300 |
| Mar 19, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 5.45% | 745,405 |
| Mar 18, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 309,000 |
| Mar 17, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 1.92% | 533,000 |
| Mar 14, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 1.96% | 592,319 |
| Mar 13, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 79,900 |
| 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 |