Mega Uranium Ltd. (TSX: MGA)

Mega Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.29	0.35	0.29	0.34	0.34	9.84%	2,958,778
Dec 19, 2024	0.30	0.32	0.29	0.31	0.31	3.39%	515,623
Dec 18, 2024	0.32	0.33	0.29	0.30	0.30	-4.84%	791,414
Dec 17, 2024	0.33	0.33	0.31	0.31	0.31	-6.06%	461,309
Dec 16, 2024	0.36	0.36	0.33	0.33	0.33	-5.71%	412,000
Dec 13, 2024	0.35	0.36	0.34	0.35	0.35	-	308,545
Dec 12, 2024	0.36	0.36	0.35	0.35	0.35	-1.41%	60,900
Dec 11, 2024	0.37	0.37	0.35	0.36	0.36	1.43%	78,219
Dec 10, 2024	0.35	0.36	0.35	0.35	0.35	-1.41%	150,813
Dec 9, 2024	0.36	0.37	0.36	0.36	0.36	-2.74%	221,719
Dec 6, 2024	0.37	0.38	0.37	0.37	0.37	-3.95%	40,946
Dec 5, 2024	0.36	0.38	0.36	0.38	0.38	5.56%	504,400
Dec 4, 2024	0.38	0.39	0.36	0.36	0.36	-1.37%	480,528
Dec 3, 2024	0.37	0.37	0.36	0.37	0.37	-2.67%	286,410
Dec 2, 2024	0.39	0.39	0.37	0.38	0.38	-1.32%	76,900
Nov 29, 2024	0.38	0.40	0.38	0.38	0.38	1.33%	711,539
Nov 28, 2024	0.38	0.38	0.38	0.38	0.38	-	73,900
Nov 27, 2024	0.38	0.39	0.37	0.38	0.38	2.74%	457,600
Nov 26, 2024	0.37	0.39	0.37	0.37	0.37	-6.41%	375,200
Nov 25, 2024	0.40	0.40	0.38	0.39	0.39	-1.27%	616,100
Nov 22, 2024	0.39	0.40	0.39	0.40	0.40	-	697,800
Nov 21, 2024	0.38	0.40	0.38	0.40	0.40	5.33%	1,312,422
Nov 20, 2024	0.38	0.39	0.36	0.38	0.38	-	1,089,700
Nov 19, 2024	0.37	0.39	0.37	0.38	0.38	2.74%	1,648,100
Nov 18, 2024	0.35	0.37	0.34	0.37	0.37	7.35%	1,296,500
Nov 15, 2024	0.33	0.35	0.32	0.34	0.34	4.62%	622,400
Nov 14, 2024	0.31	0.33	0.31	0.33	0.33	3.17%	753,013
Nov 13, 2024	0.33	0.33	0.32	0.32	0.32	-4.55%	371,505
Nov 12, 2024	0.33	0.34	0.31	0.33	0.33	1.54%	1,226,200
Nov 11, 2024	0.33	0.33	0.31	0.33	0.33	-2.99%	666,000
Nov 8, 2024	0.33	0.34	0.32	0.34	0.34	1.52%	143,136
Nov 7, 2024	0.33	0.34	0.33	0.33	0.33	-	314,223
Nov 6, 2024	0.33	0.33	0.31	0.33	0.33	3.13%	286,000
Nov 5, 2024	0.32	0.33	0.32	0.32	0.32	1.59%	234,900
Nov 4, 2024	0.32	0.32	0.31	0.32	0.32	-3.08%	483,234
Nov 1, 2024	0.33	0.35	0.33	0.33	0.33	-1.52%	108,015
Oct 31, 2024	0.34	0.34	0.32	0.33	0.33	-2.94%	241,631
Oct 30, 2024	0.34	0.35	0.34	0.34	0.34	-1.45%	273,300
Oct 29, 2024	0.35	0.36	0.34	0.35	0.35	-4.17%	768,643
Oct 28, 2024	0.35	0.36	0.35	0.36	0.36	1.41%	183,323
Oct 25, 2024	0.36	0.37	0.35	0.36	0.36	1.43%	265,916
Oct 24, 2024	0.36	0.37	0.35	0.35	0.35	-	199,900
Oct 23, 2024	0.38	0.38	0.35	0.35	0.35	-5.41%	513,500
Oct 22, 2024	0.37	0.38	0.36	0.37	0.37	-2.63%	532,341
Oct 21, 2024	0.39	0.39	0.37	0.38	0.38	-2.56%	607,502
Oct 18, 2024	0.37	0.39	0.37	0.39	0.39	5.41%	658,233
Oct 17, 2024	0.37	0.39	0.36	0.37	0.37	5.71%	1,297,021
Oct 16, 2024	0.33	0.36	0.33	0.35	0.35	7.69%	1,174,814
Oct 15, 2024	0.33	0.34	0.32	0.33	0.33	-	520,840
Oct 11, 2024	0.32	0.33	0.32	0.33	0.33	1.56%	125,437
Oct 10, 2024	0.31	0.32	0.31	0.32	0.32	1.59%	135,600
Oct 9, 2024	0.32	0.32	0.32	0.32	0.32	-	107,400
Oct 8, 2024	0.32	0.32	0.31	0.32	0.32	-	101,300
Oct 7, 2024	0.33	0.34	0.32	0.32	0.32	-3.08%	280,527
Oct 4, 2024	0.32	0.34	0.32	0.33	0.33	1.56%	309,217
Oct 3, 2024	0.32	0.33	0.32	0.32	0.32	-	127,917
Oct 2, 2024	0.33	0.33	0.32	0.32	0.32	1.59%	334,132
Oct 1, 2024	0.33	0.34	0.32	0.32	0.32	-5.97%	383,844
Sep 30, 2024	0.33	0.34	0.30	0.34	0.34	4.69%	2,898,500
Sep 27, 2024	0.33	0.34	0.32	0.32	0.32	-3.03%	170,503
Sep 26, 2024	0.34	0.35	0.33	0.33	0.33	-	1,060,800
Sep 25, 2024	0.33	0.34	0.32	0.33	0.33	3.13%	681,704
Sep 24, 2024	0.32	0.33	0.32	0.32	0.32	6.67%	758,000
Sep 23, 2024	0.29	0.32	0.29	0.30	0.30	5.26%	736,003
Sep 20, 2024	0.29	0.29	0.28	0.29	0.29	3.64%	345,402
Sep 19, 2024	0.28	0.29	0.28	0.28	0.28	-1.79%	235,900
Sep 18, 2024	0.27	0.29	0.27	0.28	0.28	5.66%	684,400
Sep 17, 2024	0.28	0.28	0.27	0.27	0.27	-5.36%	862,300
Sep 16, 2024	0.27	0.28	0.27	0.28	0.28	-1.75%	142,140
Sep 13, 2024	0.29	0.29	0.27	0.29	0.29	-3.39%	158,700
Sep 12, 2024	0.30	0.31	0.29	0.30	0.30	1.72%	259,500
Sep 11, 2024	0.27	0.30	0.27	0.29	0.29	7.41%	1,544,218
Sep 10, 2024	0.26	0.27	0.26	0.27	0.27	3.85%	250,300
Sep 9, 2024	0.25	0.26	0.25	0.26	0.26	4.00%	454,500
Sep 6, 2024	0.26	0.26	0.25	0.25	0.25	-3.85%	238,012
Sep 5, 2024	0.27	0.28	0.26	0.26	0.26	-	69,200
Sep 4, 2024	0.26	0.27	0.25	0.26	0.26	-3.70%	378,348
Sep 3, 2024	0.28	0.29	0.26	0.27	0.27	-1.82%	902,400
Aug 30, 2024	0.29	0.29	0.28	0.28	0.28	-1.79%	524,632
Aug 29, 2024	0.28	0.29	0.28	0.28	0.28	-3.45%	166,200
Aug 28, 2024	0.30	0.31	0.28	0.29	0.29	-4.13%	421,000
Aug 27, 2024	0.30	0.31	0.28	0.30	0.30	4.31%	706,000
Aug 26, 2024	0.30	0.31	0.29	0.29	0.29	-	508,500
Aug 23, 2024	0.29	0.30	0.29	0.29	0.29	9.43%	819,200
Aug 22, 2024	0.28	0.28	0.27	0.27	0.27	-5.36%	208,800
Aug 21, 2024	0.28	0.28	0.27	0.28	0.28	-	104,316
Aug 20, 2024	0.27	0.28	0.27	0.28	0.28	7.69%	151,400
Aug 19, 2024	0.28	0.28	0.26	0.26	0.26	-3.70%	281,500
Aug 16, 2024	0.28	0.28	0.27	0.27	0.27	-3.57%	381,100
Aug 15, 2024	0.29	0.29	0.28	0.28	0.28	3.70%	322,729
Aug 14, 2024	0.29	0.29	0.27	0.27	0.27	-3.57%	203,404
Aug 13, 2024	0.29	0.29	0.28	0.28	0.28	1.82%	162,233
Aug 12, 2024	0.27	0.30	0.27	0.28	0.28	1.85%	816,600
Aug 9, 2024	0.27	0.28	0.27	0.27	0.27	3.85%	173,731
Aug 8, 2024	0.25	0.27	0.25	0.26	0.26	8.33%	259,117
Aug 7, 2024	0.28	0.29	0.24	0.24	0.24	-9.43%	604,534
Aug 6, 2024	0.26	0.28	0.25	0.27	0.27	-1.85%	1,638,423
Aug 2, 2024	0.27	0.27	0.26	0.27	0.27	-3.57%	1,009,314
Aug 1, 2024	0.31	0.31	0.27	0.28	0.28	-9.68%	1,412,300
Jul 31, 2024	0.31	0.33	0.30	0.31	0.31	-	2,646,900

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.