Mega Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.72	0.72	0.68	0.68	-	-2.86%	487,793
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
Mar 6, 2026	0.61	0.64	0.60	0.61	0.61	-1.61%	800,801
Mar 5, 2026	0.66	0.67	0.62	0.62	0.62	-8.82%	1,050,536
Mar 4, 2026	0.65	0.68	0.65	0.68	0.68	1.49%	581,169
Mar 3, 2026	0.69	0.70	0.63	0.67	0.67	-5.63%	1,772,206
Mar 2, 2026	0.68	0.74	0.68	0.71	0.71	5.97%	1,505,876
Feb 27, 2026	0.68	0.69	0.66	0.67	0.67	-1.47%	433,417
Feb 26, 2026	0.69	0.69	0.66	0.68	0.68	-	469,954
Feb 25, 2026	0.73	0.73	0.68	0.68	0.68	-4.23%	1,014,037
Feb 24, 2026	0.70	0.73	0.68	0.71	0.71	2.90%	717,258
Feb 23, 2026	0.70	0.72	0.68	0.69	0.69	-4.17%	245,663
Feb 20, 2026	0.69	0.72	0.69	0.72	0.72	2.86%	1,069,894
Feb 19, 2026	0.65	0.70	0.63	0.70	0.70	7.69%	1,534,905
Feb 18, 2026	0.62	0.66	0.61	0.65	0.65	6.56%	1,582,678