Mega Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2025	0.26	0.26	0.25	0.26	0.26	-1.92%	79,890
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
Feb 3, 2025	0.32	0.33	0.31	0.32	0.32	-7.35%	948,602
Jan 31, 2025	0.33	0.34	0.31	0.34	0.34	4.62%	1,430,400
Jan 30, 2025	0.32	0.33	0.32	0.33	0.33	4.84%	368,834
Jan 29, 2025	0.31	0.33	0.31	0.31	0.31	3.33%	543,200
Jan 28, 2025	0.31	0.32	0.30	0.30	0.30	-	589,141
Jan 27, 2025	0.32	0.33	0.30	0.30	0.30	-10.45%	1,175,400
Jan 24, 2025	0.36	0.36	0.34	0.34	0.34	-5.63%	533,043
Jan 23, 2025	0.35	0.36	0.34	0.36	0.36	4.41%	562,200
Jan 22, 2025	0.35	0.37	0.34	0.34	0.34	1.49%	965,942
Jan 21, 2025	0.33	0.35	0.33	0.34	0.34	-1.47%	619,432
Jan 20, 2025	0.33	0.35	0.33	0.34	0.34	1.49%	46,200
Jan 17, 2025	0.33	0.34	0.33	0.34	0.34	3.08%	435,127
Jan 16, 2025	0.33	0.35	0.33	0.33	0.33	-1.52%	396,307
Jan 15, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	126,200
Jan 14, 2025	0.35	0.35	0.32	0.33	0.33	-1.52%	255,916
Jan 13, 2025	0.32	0.33	0.32	0.33	0.33	1.54%	258,000
Jan 10, 2025	0.34	0.35	0.33	0.33	0.33	-4.41%	413,215
Jan 9, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	60,910
Jan 8, 2025	0.36	0.36	0.34	0.35	0.35	-4.17%	312,400
Jan 7, 2025	0.39	0.39	0.35	0.36	0.36	-2.70%	672,117
Jan 6, 2025	0.37	0.38	0.37	0.37	0.37	1.37%	736,234
Jan 3, 2025	0.37	0.38	0.36	0.37	0.37	2.82%	808,900
Jan 2, 2025	0.34	0.37	0.34	0.36	0.36	7.58%	714,814