Mega Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.68	0.69	0.66	0.67	0.67	-1.47%	433,417
Feb 26, 2026	0.69	0.69	0.66	0.68	0.68	-	469,954
Feb 25, 2026	0.73	0.73	0.68	0.68	0.68	-4.23%	1,014,037
Feb 24, 2026	0.70	0.73	0.68	0.71	0.71	2.90%	717,258
Feb 23, 2026	0.70	0.72	0.68	0.69	0.69	-4.17%	245,663
Feb 20, 2026	0.69	0.72	0.69	0.72	0.72	2.86%	1,069,894
Feb 19, 2026	0.65	0.70	0.63	0.70	0.70	7.69%	1,534,905
Feb 18, 2026	0.62	0.66	0.61	0.65	0.65	6.56%	1,582,678
Feb 17, 2026	0.58	0.61	0.57	0.61	0.61	3.39%	260,898
Feb 13, 2026	0.59	0.63	0.59	0.59	0.59	-3.28%	1,558,663
Feb 12, 2026	0.62	0.64	0.60	0.61	0.61	-4.69%	571,628
Feb 11, 2026	0.64	0.66	0.62	0.64	0.64	3.23%	972,985
Feb 10, 2026	0.62	0.64	0.61	0.62	0.62	-3.13%	788,532
Feb 9, 2026	0.60	0.65	0.57	0.64	0.64	8.47%	827,790
Feb 6, 2026	0.56	0.61	0.53	0.59	0.59	7.27%	1,491,310
Feb 5, 2026	0.59	0.60	0.54	0.55	0.55	-12.70%	2,156,971
Feb 4, 2026	0.66	0.66	0.58	0.63	0.63	-5.97%	1,640,899
Feb 3, 2026	0.65	0.68	0.64	0.67	0.67	9.84%	1,092,596
Feb 2, 2026	0.68	0.69	0.61	0.61	0.61	-12.86%	1,727,112
Jan 30, 2026	0.71	0.72	0.63	0.70	0.70	1.45%	3,165,746
Jan 29, 2026	0.76	0.77	0.68	0.69	0.69	-9.21%	2,373,349
Jan 28, 2026	0.73	0.78	0.73	0.76	0.76	5.56%	2,717,523
Jan 27, 2026	0.65	0.73	0.65	0.72	0.72	9.09%	1,762,147
Jan 26, 2026	0.70	0.73	0.64	0.66	0.66	-4.35%	2,480,457
Jan 23, 2026	0.67	0.69	0.66	0.69	0.69	1.47%	1,867,415
Jan 22, 2026	0.64	0.68	0.64	0.68	0.68	4.62%	1,591,895
Jan 21, 2026	0.65	0.67	0.63	0.65	0.65	-	1,007,276
Jan 20, 2026	0.67	0.69	0.63	0.65	0.65	-4.41%	1,242,812
Jan 19, 2026	0.67	0.68	0.65	0.68	0.68	6.25%	1,305,412
Jan 16, 2026	0.63	0.67	0.63	0.64	0.64	1.59%	1,069,984
Jan 15, 2026	0.65	0.67	0.63	0.63	0.63	-1.56%	1,106,953
Jan 14, 2026	0.61	0.65	0.58	0.64	0.64	6.67%	1,697,789
Jan 13, 2026	0.61	0.61	0.57	0.60	0.60	-	494,632
Jan 12, 2026	0.59	0.61	0.58	0.60	0.60	1.69%	961,181
Jan 9, 2026	0.60	0.61	0.59	0.59	0.59	1.72%	770,425
Jan 8, 2026	0.60	0.61	0.58	0.58	0.58	-6.45%	628,534
Jan 7, 2026	0.60	0.62	0.58	0.62	0.62	3.33%	1,100,935
Jan 6, 2026	0.59	0.63	0.57	0.60	0.60	3.45%	1,497,937
Jan 5, 2026	0.58	0.59	0.54	0.58	0.58	-	1,514,554
Jan 2, 2026	0.48	0.58	0.48	0.58	0.58	19.59%	2,479,029
Dec 31, 2025	0.48	0.50	0.48	0.49	0.49	1.04%	178,109
Dec 30, 2025	0.48	0.50	0.47	0.48	0.48	-	1,083,134
Dec 29, 2025	0.47	0.49	0.47	0.48	0.48	-1.03%	218,344
Dec 24, 2025	0.48	0.49	0.47	0.49	0.49	-2.02%	298,223
Dec 23, 2025	0.49	0.50	0.48	0.50	0.50	1.02%	253,733
Dec 22, 2025	0.51	0.51	0.48	0.49	0.49	-5.77%	1,128,131
Dec 19, 2025	0.42	0.52	0.42	0.52	0.52	25.30%	7,686,929
Dec 18, 2025	0.39	0.42	0.39	0.42	0.42	9.21%	434,575
Dec 17, 2025	0.40	0.41	0.38	0.38	0.38	-6.17%	407,210
Dec 16, 2025	0.40	0.41	0.39	0.41	0.41	-1.22%	321,993