Mega Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	0.79	0.79	0.73	0.76	0.76	-1.30%	768,652
May 6, 2026	0.70	0.79	0.69	0.77	0.77	11.59%	1,426,823
May 5, 2026	0.72	0.74	0.67	0.69	0.69	-4.17%	1,009,604
May 4, 2026	0.72	0.74	0.71	0.72	0.72	1.41%	516,847
May 1, 2026	0.74	0.74	0.68	0.71	0.71	-2.74%	1,580,482
Apr 30, 2026	0.69	0.73	0.68	0.73	0.73	7.35%	649,100
Apr 29, 2026	0.72	0.72	0.68	0.68	0.68	-2.86%	488,955
Apr 28, 2026	0.73	0.73	0.69	0.70	0.70	-4.11%	413,265
Apr 27, 2026	0.74	0.74	0.71	0.73	0.73	1.39%	518,067
Apr 24, 2026	0.73	0.74	0.72	0.72	0.72	-1.37%	431,248
Apr 23, 2026	0.75	0.78	0.71	0.73	0.73	-3.95%	695,409
Apr 22, 2026	0.74	0.77	0.73	0.76	0.76	7.04%	679,708
Apr 21, 2026	0.78	0.78	0.70	0.71	0.71	-6.58%	1,701,761
Apr 20, 2026	0.74	0.78	0.74	0.76	0.76	2.70%	708,746
Apr 17, 2026	0.79	0.80	0.74	0.74	0.74	-6.33%	1,348,419
Apr 16, 2026	0.75	0.79	0.75	0.79	0.79	3.95%	986,184
Apr 15, 2026	0.74	0.80	0.74	0.76	0.76	2.70%	2,786,506
Apr 14, 2026	0.72	0.75	0.70	0.74	0.74	4.23%	2,167,720
Apr 13, 2026	0.64	0.72	0.63	0.71	0.71	10.94%	2,012,823
Apr 10, 2026	0.60	0.64	0.60	0.64	0.64	6.67%	1,176,576
Apr 9, 2026	0.58	0.61	0.58	0.60	0.60	-	450,723
Apr 8, 2026	0.60	0.62	0.58	0.60	0.60	5.26%	1,018,321
Apr 7, 2026	0.57	0.59	0.56	0.57	0.57	-3.39%	287,430
Apr 6, 2026	0.59	0.59	0.57	0.59	0.59	1.72%	212,144
Apr 2, 2026	0.58	0.61	0.58	0.58	0.58	-3.33%	545,853
Apr 1, 2026	0.58	0.63	0.58	0.60	0.60	-	984,730
Mar 31, 2026	0.52	0.60	0.52	0.60	0.60	15.38%	2,305,037
Mar 30, 2026	0.55	0.56	0.52	0.52	0.52	-5.45%	827,099
Mar 27, 2026	0.55	0.57	0.54	0.55	0.55	-1.79%	374,474
Mar 26, 2026	0.58	0.58	0.55	0.56	0.56	-6.67%	546,395
Mar 25, 2026	0.56	0.62	0.56	0.60	0.60	9.09%	1,255,595
Mar 24, 2026	0.52	0.56	0.52	0.55	0.55	5.77%	925,460
Mar 23, 2026	0.51	0.56	0.51	0.52	0.52	-7.14%	831,820
Mar 20, 2026	0.53	0.56	0.50	0.56	0.56	-	4,783,389
Mar 19, 2026	0.55	0.56	0.52	0.56	0.56	-3.45%	1,936,308
Mar 18, 2026	0.62	0.62	0.57	0.58	0.58	-3.33%	443,425
Mar 17, 2026	0.60	0.63	0.60	0.60	0.60	-1.64%	468,873
Mar 16, 2026	0.61	0.62	0.59	0.61	0.61	-	556,540
Mar 13, 2026	0.62	0.65	0.61	0.61	0.61	-6.15%	914,918
Mar 12, 2026	0.66	0.66	0.62	0.65	0.65	-1.52%	340,710
Mar 11, 2026	0.64	0.66	0.63	0.66	0.66	3.13%	688,800
Mar 10, 2026	0.63	0.66	0.61	0.64	0.64	3.23%	1,115,226
Mar 9, 2026	0.59	0.63	0.57	0.62	0.62	1.64%	977,843