Mega Uranium Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.390	0.400	0.380	0.400	0.400	333,720
2024-05-28	0.395	0.410	0.390	0.400	0.400	208,111
2024-05-27	0.390	0.410	0.390	0.410	0.410	105,940
2024-05-24	0.395	0.400	0.390	0.400	0.400	264,170
2024-05-23	0.400	0.400	0.390	0.395	0.395	155,377
2024-05-22	0.390	0.410	0.380	0.390	0.390	416,684
2024-05-21	0.400	0.415	0.400	0.410	0.410	1,131,863
2024-05-17	0.375	0.405	0.370	0.400	0.400	1,101,200
2024-05-16	0.375	0.375	0.370	0.375	0.375	170,563
2024-05-15	0.375	0.380	0.365	0.375	0.375	336,206
2024-05-14	0.375	0.375	0.365	0.370	0.370	174,476
2024-05-13	0.370	0.378	0.365	0.375	0.375	500,135
2024-05-10	0.395	0.395	0.365	0.370	0.370	616,416
2024-05-09	0.375	0.388	0.375	0.380	0.380	451,056
2024-05-08	0.405	0.405	0.365	0.370	0.370	1,544,818
2024-05-07	0.400	0.420	0.395	0.395	0.395	2,584,575
2024-05-06	0.405	0.410	0.400	0.400	0.400	903,439
2024-05-03	0.410	0.415	0.390	0.395	0.395	119,006
2024-05-02	0.410	0.425	0.405	0.405	0.405	730,220
2024-05-01	0.415	0.425	0.400	0.405	0.405	790,388
2024-04-30	0.400	0.415	0.380	0.400	0.400	334,001
2024-04-29	0.385	0.415	0.385	0.410	0.410	906,231
2024-04-26	0.375	0.390	0.370	0.380	0.380	426,834
2024-04-25	0.365	0.375	0.360	0.375	0.375	325,322
2024-04-24	0.370	0.380	0.370	0.380	0.380	130,474
2024-04-23	0.370	0.380	0.370	0.375	0.375	306,949
2024-04-22	0.375	0.380	0.365	0.380	0.380	331,548
2024-04-19	0.365	0.370	0.360	0.363	0.363	457,774
2024-04-18	0.365	0.375	0.360	0.360	0.360	254,932
2024-04-17	0.375	0.385	0.370	0.370	0.370	706,492
2024-04-16	0.370	0.380	0.360	0.380	0.380	687,070
2024-04-15	0.380	0.390	0.375	0.385	0.385	1,355,229
2024-04-12	0.390	0.410	0.375	0.380	0.380	2,069,020
2024-04-11	0.365	0.400	0.365	0.400	0.400	3,881,905
2024-04-10	0.395	0.410	0.385	0.405	0.405	523,883
2024-04-09	0.425	0.425	0.385	0.390	0.390	264,220
2024-04-08	0.430	0.430	0.390	0.400	0.400	712,853
2024-04-05	0.420	0.430	0.410	0.425	0.425	563,227
2024-04-04	0.440	0.440	0.405	0.415	0.415	447,173
2024-04-03	0.410	0.450	0.410	0.440	0.440	1,020,657
2024-04-02	0.425	0.425	0.400	0.405	0.405	827,341
2024-04-01	0.360	0.410	0.360	0.405	0.405	1,559,987
2024-03-28	0.375	0.390	0.345	0.345	0.345	3,733,197
2024-03-27	0.365	0.380	0.360	0.375	0.375	463,129
2024-03-26	0.375	0.380	0.360	0.365	0.365	606,881
2024-03-25	0.375	0.385	0.370	0.370	0.370	348,022
2024-03-22	0.380	0.385	0.365	0.365	0.365	346,339
2024-03-21	0.390	0.390	0.370	0.370	0.370	443,757
2024-03-20	0.365	0.380	0.360	0.375	0.375	241,427
2024-03-19	0.370	0.370	0.355	0.365	0.365	422,860
2024-03-18	0.385	0.395	0.370	0.375	0.375	395,914
2024-03-15	0.360	0.385	0.360	0.385	0.385	550,090
2024-03-14	0.360	0.365	0.350	0.355	0.355	781,128
2024-03-13	0.390	0.390	0.360	0.365	0.365	614,115
2024-03-12	0.380	0.395	0.380	0.390	0.390	367,171
2024-03-11	0.390	0.390	0.380	0.390	0.390	493,989
2024-03-08	0.420	0.420	0.390	0.400	0.400	470,952
2024-03-07	0.390	0.415	0.390	0.415	0.415	661,947
2024-03-06	0.385	0.400	0.385	0.390	0.390	380,221
2024-03-05	0.390	0.390	0.375	0.385	0.385	436,314

← NewerPage 11 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.