Mega Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	0.41	0.41	0.39	0.40	0.40	-	204,221
Nov 11, 2025	0.39	0.41	0.39	0.40	0.40	-2.44%	605,500
Nov 10, 2025	0.40	0.41	0.39	0.41	0.41	5.13%	419,900
Nov 7, 2025	0.37	0.40	0.37	0.39	0.39	2.63%	638,100
Nov 6, 2025	0.42	0.42	0.38	0.38	0.38	-9.52%	1,113,500
Nov 5, 2025	0.40	0.42	0.40	0.42	0.42	5.00%	831,500
Nov 4, 2025	0.42	0.42	0.40	0.40	0.40	-4.76%	608,716
Nov 3, 2025	0.46	0.46	0.42	0.42	0.42	-6.67%	662,000
Oct 31, 2025	0.44	0.46	0.44	0.45	0.45	-1.10%	707,700
Oct 30, 2025	0.43	0.46	0.43	0.46	0.46	5.81%	816,600
Oct 29, 2025	0.45	0.45	0.42	0.43	0.43	-	798,600
Oct 28, 2025	0.40	0.45	0.40	0.43	0.43	10.26%	2,306,000
Oct 27, 2025	0.41	0.41	0.38	0.39	0.39	-3.70%	742,300
Oct 24, 2025	0.39	0.42	0.39	0.41	0.41	2.53%	416,800
Oct 23, 2025	0.38	0.41	0.38	0.40	0.40	3.95%	677,800
Oct 22, 2025	0.37	0.40	0.37	0.38	0.38	2.70%	448,800
Oct 21, 2025	0.39	0.39	0.37	0.37	0.37	-7.50%	1,415,915
Oct 20, 2025	0.41	0.41	0.39	0.40	0.40	-1.23%	683,000
Oct 17, 2025	0.43	0.44	0.40	0.41	0.41	-6.90%	1,310,544
Oct 16, 2025	0.44	0.49	0.44	0.44	0.44	-1.14%	1,900,600
Oct 15, 2025	0.48	0.48	0.44	0.44	0.44	-6.38%	1,032,900
Oct 14, 2025	0.44	0.48	0.42	0.47	0.47	11.90%	1,893,715
Oct 10, 2025	0.42	0.45	0.42	0.42	0.42	1.20%	1,159,300
Oct 9, 2025	0.43	0.45	0.42	0.42	0.42	-3.49%	530,318
Oct 8, 2025	0.44	0.45	0.43	0.43	0.43	-1.15%	966,020
Oct 7, 2025	0.41	0.46	0.41	0.44	0.44	3.57%	1,321,900
Oct 6, 2025	0.42	0.44	0.42	0.42	0.42	1.20%	707,600
Oct 3, 2025	0.42	0.44	0.42	0.42	0.42	1.22%	562,800
Oct 2, 2025	0.42	0.43	0.41	0.41	0.41	-2.38%	809,900
Oct 1, 2025	0.43	0.44	0.42	0.42	0.42	1.20%	593,900
Sep 30, 2025	0.42	0.44	0.41	0.42	0.42	-1.19%	4,036,200
Sep 29, 2025	0.45	0.45	0.42	0.42	0.42	-2.33%	672,213
Sep 26, 2025	0.43	0.44	0.43	0.43	0.43	3.61%	1,171,900
Sep 25, 2025	0.40	0.43	0.40	0.42	0.42	2.47%	1,401,600
Sep 24, 2025	0.40	0.42	0.40	0.41	0.41	2.53%	1,499,500
Sep 23, 2025	0.40	0.43	0.40	0.40	0.40	-3.66%	1,950,230
Sep 22, 2025	0.39	0.41	0.38	0.41	0.41	6.49%	1,600,100
Sep 19, 2025	0.37	0.40	0.36	0.39	0.39	6.94%	1,442,800
Sep 18, 2025	0.36	0.37	0.35	0.36	0.36	2.86%	382,241
Sep 17, 2025	0.35	0.37	0.35	0.35	0.35	-	384,000
Sep 16, 2025	0.37	0.37	0.35	0.35	0.35	-4.11%	402,400
Sep 15, 2025	0.34	0.37	0.33	0.37	0.37	10.61%	1,126,500
Sep 12, 2025	0.35	0.35	0.33	0.33	0.33	-5.71%	351,531
Sep 11, 2025	0.35	0.36	0.34	0.35	0.35	2.94%	373,024
Sep 10, 2025	0.33	0.35	0.33	0.34	0.34	4.62%	1,043,412
Sep 9, 2025	0.32	0.33	0.32	0.33	0.33	3.17%	465,643
Sep 8, 2025	0.31	0.32	0.30	0.32	0.32	3.28%	1,284,438
Sep 5, 2025	0.30	0.31	0.30	0.31	0.31	-	405,845
Sep 4, 2025	0.31	0.31	0.30	0.31	0.31	-1.61%	118,617
Sep 3, 2025	0.30	0.31	0.30	0.31	0.31	3.33%	576,300