Mega Uranium Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.290	0.300	0.285	0.290	0.290	819,167
2024-08-22	0.280	0.280	0.265	0.265	0.265	208,767
2024-08-21	0.280	0.280	0.270	0.280	0.280	104,316
2024-08-20	0.270	0.280	0.265	0.280	0.280	151,372
2024-08-19	0.275	0.280	0.260	0.260	0.260	281,457
2024-08-16	0.275	0.280	0.265	0.270	0.270	381,064
2024-08-15	0.285	0.290	0.278	0.280	0.280	322,729
2024-08-14	0.290	0.290	0.270	0.270	0.270	203,404
2024-08-13	0.285	0.290	0.280	0.280	0.280	162,233
2024-08-12	0.270	0.300	0.270	0.275	0.275	816,588
2024-08-09	0.270	0.275	0.265	0.270	0.270	173,731
2024-08-08	0.250	0.270	0.250	0.260	0.260	259,117
2024-08-07	0.275	0.285	0.240	0.240	0.240	604,534
2024-08-06	0.255	0.275	0.250	0.265	0.265	1,638,423
2024-08-02	0.270	0.270	0.260	0.270	0.270	1,009,314
2024-08-01	0.310	0.310	0.270	0.280	0.280	1,412,271
2024-07-31	0.305	0.330	0.303	0.310	0.310	2,646,873
2024-07-30	0.300	0.310	0.295	0.310	0.310	497,490
2024-07-29	0.310	0.313	0.300	0.310	0.310	162,432
2024-07-26	0.310	0.310	0.300	0.310	0.310	239,744
2024-07-25	0.315	0.315	0.290	0.300	0.300	520,472
2024-07-24	0.325	0.325	0.300	0.305	0.305	619,625
2024-07-23	0.315	0.330	0.310	0.325	0.325	425,608
2024-07-22	0.320	0.320	0.300	0.305	0.305	423,825
2024-07-19	0.300	0.320	0.300	0.305	0.305	313,170
2024-07-18	0.310	0.310	0.300	0.300	0.300	339,032
2024-07-17	0.325	0.325	0.300	0.305	0.305	980,761
2024-07-16	0.335	0.340	0.320	0.325	0.325	766,312
2024-07-15	0.350	0.360	0.335	0.335	0.335	351,878
2024-07-12	0.355	0.363	0.355	0.355	0.355	281,016
2024-07-11	0.360	0.370	0.355	0.370	0.370	297,722
2024-07-10	0.315	0.358	0.315	0.345	0.345	604,140
2024-07-09	0.330	0.330	0.320	0.320	0.320	37,019
2024-07-08	0.330	0.335	0.320	0.335	0.335	210,365
2024-07-05	0.325	0.330	0.320	0.330	0.330	135,578
2024-07-04	0.340	0.340	0.325	0.333	0.333	77,452
2024-07-03	0.310	0.330	0.310	0.325	0.325	231,656
2024-07-02	0.320	0.325	0.310	0.310	0.310	150,737
2024-06-28	0.325	0.330	0.315	0.320	0.320	536,605
2024-06-27	0.325	0.335	0.320	0.330	0.330	198,406
2024-06-26	0.315	0.325	0.315	0.320	0.320	163,772
2024-06-25	0.330	0.330	0.310	0.325	0.325	243,634
2024-06-24	0.320	0.323	0.310	0.315	0.315	349,869
2024-06-21	0.335	0.345	0.320	0.325	0.325	1,191,975
2024-06-20	0.350	0.350	0.330	0.330	0.330	532,965
2024-06-19	0.345	0.345	0.340	0.345	0.345	45,019
2024-06-18	0.330	0.360	0.330	0.355	0.355	130,547
2024-06-17	0.350	0.350	0.335	0.335	0.335	180,049
2024-06-14	0.350	0.355	0.335	0.350	0.350	146,925
2024-06-13	0.345	0.355	0.340	0.350	0.350	181,580
2024-06-12	0.335	0.350	0.335	0.345	0.345	124,613
2024-06-11	0.335	0.345	0.325	0.335	0.335	614,186
2024-06-10	0.365	0.365	0.345	0.350	0.350	366,446
2024-06-07	0.370	0.373	0.355	0.365	0.365	663,669
2024-06-06	0.380	0.380	0.370	0.370	0.370	117,595
2024-06-05	0.380	0.380	0.370	0.370	0.370	134,859
2024-06-04	0.390	0.390	0.365	0.375	0.375	400,479
2024-06-03	0.385	0.390	0.370	0.385	0.385	309,884
2024-05-31	0.400	0.400	0.385	0.395	0.395	207,031
2024-05-30	0.395	0.410	0.385	0.410	0.410	267,947

← NewerPage 10 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.