Mega Uranium Ltd. (TSX:MGA)
Canada flag Canada · Delayed Price · Currency is CAD
0.2700
-0.0150 (-5.26%)
Jun 27, 2025, 4:00 PM EDT

Mega Uranium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20250.290.290.270.270.27-5.26%547,424
Jun 26, 20250.280.290.270.290.291.79%653,841
Jun 25, 20250.280.280.270.280.281.82%257,908
Jun 24, 20250.280.290.280.280.28-267,500
Jun 23, 20250.280.290.280.280.281.85%716,613
Jun 20, 20250.300.300.270.270.27-5.26%2,000,400
Jun 19, 20250.310.310.290.290.29-6.56%668,900
Jun 18, 20250.310.310.300.310.31-1.61%1,175,833
Jun 17, 20250.310.310.300.310.311.64%806,300
Jun 16, 20250.300.310.300.310.317.02%800,929
Jun 13, 20250.280.290.280.290.291.79%359,512
Jun 12, 20250.300.300.280.280.28-3.45%339,900
Jun 11, 20250.290.300.290.290.291.75%486,805
Jun 10, 20250.300.300.290.290.29-3.39%171,500
Jun 9, 20250.300.320.300.300.30-1.67%1,114,000
Jun 6, 20250.300.300.280.300.303.45%188,502
Jun 5, 20250.300.300.280.290.29-155,401
Jun 4, 20250.290.300.290.290.29-271,902
Jun 3, 20250.290.300.290.290.295.45%674,528
Jun 2, 20250.290.290.280.280.28-3.51%228,222
May 30, 20250.290.290.280.290.29-3.39%323,800
May 29, 20250.300.300.290.300.30-4.84%359,240
May 28, 20250.300.310.290.310.318.77%1,784,745
May 27, 20250.300.300.290.290.29-6.56%680,000
May 26, 20250.290.310.290.310.318.93%558,539
May 23, 20250.280.300.280.280.287.69%1,098,725
May 22, 20250.260.270.260.260.261.96%127,100
May 21, 20250.260.270.260.260.26-1.92%171,600
May 20, 20250.260.270.260.260.26-77,811
May 16, 20250.270.270.260.260.26-107,700
May 15, 20250.270.270.260.260.26-1.89%153,700
May 14, 20250.280.280.270.270.27-1.85%324,900
May 13, 20250.280.290.270.270.27-1.82%355,920
May 12, 20250.290.290.280.280.28-1.79%298,423
May 9, 20250.290.290.280.280.28-1.75%363,300
May 8, 20250.280.290.280.290.293.64%482,204
May 7, 20250.270.290.270.280.281.85%81,800
May 6, 20250.270.290.270.270.271.89%378,000
May 5, 20250.290.290.270.270.27-3.64%181,700
May 2, 20250.270.290.270.280.285.77%329,204
May 1, 20250.270.280.260.260.26-3.70%436,400
Apr 30, 20250.270.280.270.270.27-1.82%82,600
Apr 29, 20250.280.290.270.280.28-1.79%179,612
Apr 28, 20250.270.290.270.280.28-245,901
Apr 25, 20250.290.290.280.280.28-3.45%56,132
Apr 24, 20250.280.290.280.290.297.41%360,700
Apr 23, 20250.260.280.260.270.278.00%466,200
Apr 22, 20250.260.270.250.250.25-143,500
Apr 21, 20250.260.260.250.250.25-5.66%115,632
Apr 17, 20250.270.270.250.270.271.92%244,300