Mega Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.50	0.52	0.50	0.50	0.50	-2.94%	587,296
Jul 17, 2026	0.49	0.51	0.49	0.51	0.51	2.00%	269,601
Jul 16, 2026	0.51	0.51	0.49	0.50	0.50	-3.85%	526,886
Jul 15, 2026	0.53	0.53	0.51	0.52	0.52	-1.89%	374,941
Jul 14, 2026	0.53	0.55	0.53	0.53	0.53	1.92%	140,517
Jul 13, 2026	0.54	0.54	0.52	0.52	0.52	-5.45%	192,912
Jul 10, 2026	0.55	0.56	0.54	0.55	0.55	-1.79%	152,295
Jul 9, 2026	0.54	0.56	0.54	0.56	0.56	1.82%	74,300
Jul 8, 2026	0.51	0.55	0.51	0.55	0.55	7.84%	608,420
Jul 7, 2026	0.54	0.55	0.51	0.51	0.51	-5.56%	905,343
Jul 6, 2026	0.55	0.57	0.54	0.54	0.54	-3.57%	432,034
Jul 3, 2026	0.54	0.56	0.54	0.56	0.56	1.82%	28,089
Jul 2, 2026	0.55	0.57	0.54	0.55	0.55	3.77%	370,668
Jun 30, 2026	0.55	0.56	0.53	0.53	0.53	-3.64%	376,255
Jun 29, 2026	0.55	0.57	0.55	0.55	0.55	-	274,009
Jun 26, 2026	0.56	0.58	0.55	0.55	0.55	-	142,836
Jun 25, 2026	0.58	0.58	0.55	0.55	0.55	-5.17%	689,080
Jun 24, 2026	0.58	0.59	0.57	0.58	0.58	-4.92%	663,348
Jun 23, 2026	0.59	0.62	0.59	0.61	0.61	3.39%	394,864
Jun 22, 2026	0.63	0.63	0.59	0.59	0.59	-6.35%	631,464
Jun 19, 2026	0.63	0.66	0.62	0.63	0.63	-5.97%	455,204
Jun 18, 2026	0.61	0.67	0.61	0.67	0.67	8.06%	1,910,491
Jun 17, 2026	0.61	0.63	0.60	0.62	0.62	5.08%	506,377
Jun 16, 2026	0.62	0.62	0.59	0.59	0.59	-4.84%	359,435
Jun 15, 2026	0.62	0.64	0.61	0.62	0.62	1.64%	810,329
Jun 12, 2026	0.60	0.61	0.58	0.61	0.61	3.39%	469,560
Jun 11, 2026	0.54	0.60	0.54	0.59	0.59	11.32%	1,008,584
Jun 10, 2026	0.56	0.57	0.53	0.53	0.53	-3.64%	461,644
Jun 9, 2026	0.57	0.58	0.55	0.55	0.55	-3.51%	1,460,176
Jun 8, 2026	0.62	0.62	0.57	0.57	0.57	-1.72%	796,644
Jun 5, 2026	0.65	0.67	0.57	0.58	0.58	-13.43%	2,100,977
Jun 4, 2026	0.67	0.68	0.65	0.67	0.67	-1.47%	532,514
Jun 3, 2026	0.72	0.72	0.66	0.68	0.68	-5.56%	1,327,990
Jun 2, 2026	0.67	0.73	0.67	0.72	0.72	9.09%	1,680,214
Jun 1, 2026	0.67	0.67	0.64	0.66	0.66	-2.94%	459,530
May 29, 2026	0.66	0.68	0.64	0.68	0.68	4.62%	254,383
May 28, 2026	0.68	0.68	0.65	0.65	0.65	-1.52%	170,488
May 27, 2026	0.68	0.68	0.65	0.66	0.66	-2.94%	285,162
May 26, 2026	0.65	0.68	0.64	0.68	0.68	6.25%	966,834
May 25, 2026	0.63	0.65	0.63	0.64	0.64	3.23%	43,380
May 22, 2026	0.64	0.65	0.62	0.62	0.62	-3.13%	376,152
May 21, 2026	0.62	0.65	0.62	0.64	0.64	1.59%	636,524
May 20, 2026	0.63	0.65	0.62	0.63	0.63	1.61%	486,072
May 19, 2026	0.67	0.67	0.62	0.62	0.62	-10.14%	1,004,314
May 15, 2026	0.70	0.70	0.65	0.69	0.69	-1.43%	1,921,383
May 14, 2026	0.73	0.73	0.69	0.70	0.70	-1.41%	392,003
May 13, 2026	0.74	0.74	0.70	0.71	0.71	-1.39%	301,246
May 12, 2026	0.77	0.77	0.69	0.72	0.72	-7.69%	1,626,259
May 11, 2026	0.74	0.78	0.74	0.78	0.78	5.41%	944,018
May 8, 2026	0.73	0.75	0.71	0.74	0.74	-2.63%	627,527