Mega Uranium Ltd. (TSX:MGA)
0.2900
0.00 (0.00%)
Jun 5, 2025, 4:00 PM EDT
Mega Uranium Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | - | 155,401 |
Jun 4, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 271,902 |
Jun 3, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 5.45% | 674,528 |
Jun 2, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.51% | 228,222 |
May 30, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -3.39% | 323,800 |
May 29, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -4.84% | 359,240 |
May 28, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 8.77% | 1,784,745 |
May 27, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -6.56% | 680,000 |
May 26, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 8.93% | 558,539 |
May 23, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | 7.69% | 1,098,725 |
May 22, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 127,100 |
May 21, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 171,600 |
May 20, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 77,811 |
May 16, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 107,700 |
May 15, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 153,700 |
May 14, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.85% | 324,900 |
May 13, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -1.82% | 355,920 |
May 12, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.79% | 298,423 |
May 9, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 363,300 |
May 8, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.64% | 482,204 |
May 7, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 1.85% | 81,800 |
May 6, 2025 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | 1.89% | 378,000 |
May 5, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -3.64% | 181,700 |
May 2, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 5.77% | 329,204 |
May 1, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 436,400 |
Apr 30, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 82,600 |
Apr 29, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -1.79% | 179,612 |
Apr 28, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | - | 245,901 |
Apr 25, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 56,132 |
Apr 24, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 7.41% | 360,700 |
Apr 23, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 8.00% | 466,200 |
Apr 22, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | - | 143,500 |
Apr 21, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.66% | 115,632 |
Apr 17, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 1.92% | 244,300 |
Apr 16, 2025 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | 4.00% | 209,516 |
Apr 15, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -9.09% | 211,424 |
Apr 14, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 140,800 |
Apr 11, 2025 | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | 10.00% | 336,928 |
Apr 10, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 634,100 |
Apr 9, 2025 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | 4.00% | 829,848 |
Apr 8, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | - | 554,947 |
Apr 7, 2025 | 0.25 | 0.26 | 0.23 | 0.25 | 0.25 | -3.85% | 767,800 |
Apr 4, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -5.45% | 925,300 |
Apr 3, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -5.17% | 348,500 |
Apr 2, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | - | 153,914 |
Apr 1, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | -3.33% | 780,400 |
Mar 31, 2025 | 0.28 | 0.30 | 0.26 | 0.30 | 0.30 | 15.38% | 8,308,041 |
Mar 28, 2025 | 0.28 | 0.29 | 0.26 | 0.26 | 0.26 | -5.45% | 552,300 |
Mar 27, 2025 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -5.17% | 714,630 |
Mar 26, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 375,500 |