Mega Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.47	0.47	0.44	0.45	0.45	-	422,196
Nov 12, 2026	0.46	0.46	0.45	0.45	0.45	-5.32%	263,232
Nov 11, 2026	0.47	0.48	0.46	0.47	0.47	-	390,769
Nov 10, 2026	0.50	0.50	0.45	0.47	0.47	-6.00%	505,717
Nov 9, 2026	0.47	0.50	0.47	0.50	0.50	9.89%	714,104
Nov 6, 2026	0.43	0.47	0.43	0.46	0.46	3.41%	530,478
Nov 5, 2026	0.46	0.46	0.42	0.44	0.44	-	820,350
Nov 4, 2026	0.46	0.46	0.43	0.44	0.44	-2.22%	681,259
Nov 3, 2026	0.45	0.46	0.45	0.45	0.45	1.12%	139,256
Nov 2, 2026	0.47	0.48	0.44	0.45	0.45	-6.32%	486,141
Oct 30, 2026	0.46	0.48	0.46	0.48	0.48	-4.04%	788,488
Oct 29, 2026	0.50	0.52	0.48	0.50	0.50	-4.81%	787,679
Oct 28, 2026	0.50	0.52	0.48	0.52	0.52	4.00%	647,484
Oct 27, 2026	0.47	0.52	0.47	0.50	0.50	6.38%	1,119,853
Oct 26, 2026	0.47	0.47	0.46	0.47	0.47	3.30%	423,980
Oct 23, 2026	0.45	0.47	0.45	0.46	0.46	1.11%	178,717
Oct 22, 2026	0.46	0.47	0.45	0.45	0.45	-7.22%	373,234
Oct 21, 2026	0.48	0.49	0.47	0.49	0.49	4.30%	267,363
Oct 20, 2026	0.47	0.49	0.47	0.47	0.47	-1.06%	415,104
Oct 19, 2026	0.49	0.49	0.47	0.47	0.47	-4.08%	873,724
Oct 16, 2026	0.47	0.49	0.46	0.49	0.49	4.26%	832,237
Oct 15, 2026	0.45	0.48	0.45	0.47	0.47	4.44%	1,314,281
Oct 14, 2026	0.47	0.47	0.45	0.45	0.45	-4.26%	840,806
Oct 13, 2026	0.49	0.49	0.47	0.47	0.47	-5.05%	645,790
Oct 9, 2026	0.51	0.51	0.49	0.50	0.50	-2.94%	831,911
Oct 8, 2026	0.51	0.51	0.49	0.51	0.51	2.00%	1,372,464
Oct 7, 2026	0.55	0.55	0.50	0.50	0.50	-9.09%	906,705
Oct 6, 2026	0.51	0.56	0.51	0.55	0.55	7.84%	1,130,005
Oct 5, 2026	0.50	0.52	0.50	0.51	0.51	-	347,428
Oct 2, 2026	0.51	0.53	0.50	0.51	0.51	2.00%	397,581
Oct 1, 2026	0.50	0.51	0.49	0.50	0.50	1.01%	263,599
Sep 30, 2026	0.52	0.54	0.50	0.50	0.50	-6.60%	2,681,956
Sep 29, 2026	0.54	0.55	0.53	0.53	0.53	-3.64%	443,684
Sep 28, 2026	0.54	0.55	0.52	0.55	0.55	-	287,679
Sep 25, 2026	0.54	0.56	0.53	0.55	0.55	-	332,386
Sep 24, 2026	0.57	0.57	0.54	0.55	0.55	-1.79%	260,592
Sep 23, 2026	0.56	0.57	0.55	0.56	0.56	-3.45%	212,912
Sep 22, 2026	0.57	0.59	0.55	0.58	0.58	1.75%	632,407
Sep 21, 2026	0.54	0.57	0.54	0.57	0.57	5.56%	581,222
Sep 18, 2026	0.56	0.56	0.50	0.54	0.54	-3.57%	5,846,459
Sep 17, 2026	0.55	0.57	0.54	0.56	0.56	-	461,311
Sep 16, 2026	0.55	0.56	0.53	0.56	0.56	1.82%	404,562
Sep 15, 2026	0.56	0.56	0.53	0.55	0.55	1.85%	346,093
Sep 14, 2026	0.57	0.57	0.53	0.54	0.54	-5.26%	747,084
Sep 11, 2026	0.60	0.60	0.57	0.57	0.57	-3.39%	954,258
Sep 10, 2026	0.61	0.61	0.59	0.59	0.59	-4.84%	536,966
Sep 9, 2026	0.62	0.65	0.61	0.62	0.62	-	471,394
Sep 8, 2026	0.62	0.65	0.62	0.62	0.62	-	738,646
Sep 4, 2026	0.61	0.63	0.61	0.62	0.62	1.64%	361,083
Sep 3, 2026	0.59	0.62	0.59	0.61	0.61	7.02%	390,047