Mega Uranium Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.400	0.408	0.380	0.380	0.380	540,727
2024-03-01	0.395	0.410	0.385	0.395	0.395	689,427
2024-02-29	0.400	0.400	0.380	0.380	0.380	575,083
2024-02-28	0.410	0.415	0.390	0.395	0.395	331,130
2024-02-27	0.390	0.420	0.385	0.400	0.400	764,492
2024-02-26	0.380	0.395	0.370	0.380	0.380	814,637
2024-02-23	0.395	0.400	0.380	0.380	0.380	684,753
2024-02-22	0.425	0.425	0.400	0.400	0.400	207,635
2024-02-21	0.390	0.425	0.390	0.425	0.425	1,004,190
2024-02-20	0.430	0.430	0.400	0.400	0.400	1,275,175
2024-02-16	0.440	0.450	0.435	0.435	0.435	394,201
2024-02-15	0.450	0.455	0.440	0.445	0.445	599,887
2024-02-14	0.450	0.473	0.445	0.450	0.450	541,610
2024-02-13	0.475	0.475	0.445	0.455	0.455	1,223,564
2024-02-12	0.455	0.485	0.455	0.460	0.460	535,241
2024-02-09	0.475	0.485	0.460	0.460	0.460	1,076,204
2024-02-08	0.495	0.495	0.470	0.490	0.490	649,256
2024-02-07	0.485	0.500	0.480	0.500	0.500	358,234
2024-02-06	0.495	0.500	0.470	0.470	0.470	499,061
2024-02-05	0.520	0.520	0.485	0.490	0.490	1,083,789
2024-02-02	0.520	0.530	0.510	0.520	0.520	1,619,482
2024-02-01	0.500	0.520	0.500	0.520	0.520	1,008,146
2024-01-31	0.510	0.510	0.470	0.470	0.470	2,287,870
2024-01-30	0.500	0.510	0.495	0.510	0.510	806,343
2024-01-29	0.485	0.500	0.470	0.500	0.500	856,338
2024-01-26	0.485	0.485	0.470	0.480	0.480	767,005
2024-01-25	0.500	0.500	0.480	0.485	0.485	400,387
2024-01-24	0.510	0.520	0.495	0.495	0.495	553,745
2024-01-23	0.495	0.520	0.495	0.510	0.510	455,707
2024-01-22	0.510	0.510	0.500	0.510	0.510	545,126
2024-01-19	0.520	0.520	0.490	0.520	0.520	707,462
2024-01-18	0.520	0.520	0.490	0.520	0.520	736,018
2024-01-17	0.500	0.520	0.485	0.520	0.520	1,088,094
2024-01-16	0.485	0.520	0.485	0.510	0.510	1,211,907
2024-01-15	0.500	0.500	0.485	0.490	0.490	1,565,111
2024-01-12	0.450	0.495	0.445	0.485	0.485	2,395,219
2024-01-11	0.435	0.440	0.428	0.440	0.440	411,355
2024-01-10	0.425	0.440	0.420	0.435	0.435	580,250
2024-01-09	0.390	0.430	0.385	0.415	0.415	1,141,649
2024-01-08	0.400	0.400	0.390	0.395	0.395	167,922
2024-01-05	0.410	0.410	0.395	0.405	0.405	535,100
2024-01-04	0.395	0.410	0.390	0.400	0.400	489,720
2024-01-03	0.395	0.405	0.385	0.395	0.395	484,971
2024-01-02	0.420	0.420	0.395	0.395	0.395	396,733
2023-12-29	0.410	0.420	0.400	0.410	0.410	626,486
2023-12-28	0.410	0.410	0.395	0.400	0.400	473,519
2023-12-27	0.430	0.430	0.400	0.410	0.410	672,533
2023-12-22	0.435	0.440	0.420	0.430	0.430	430,789
2023-12-21	0.410	0.428	0.400	0.425	0.425	1,179,528
2023-12-20	0.405	0.410	0.390	0.390	0.390	746,896
2023-12-19	0.430	0.430	0.395	0.395	0.395	1,488,885
2023-12-18	0.440	0.445	0.425	0.430	0.430	622,015
2023-12-15	0.450	0.450	0.420	0.420	0.420	1,125,689
2023-12-14	0.415	0.440	0.415	0.440	0.440	517,738
2023-12-13	0.430	0.430	0.410	0.415	0.415	524,932
2023-12-12	0.430	0.440	0.420	0.425	0.425	238,880
2023-12-11	0.450	0.450	0.430	0.430	0.430	357,126
2023-12-08	0.430	0.450	0.430	0.450	0.450	281,534
2023-12-07	0.420	0.430	0.415	0.430	0.430	495,315
2023-12-06	0.440	0.450	0.425	0.430	0.430	919,487

← NewerPage 12 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.