Mega Uranium Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	0.430	0.440	0.425	0.435	0.435	987,165
2023-12-04	0.410	0.425	0.405	0.420	0.420	2,135,435
2023-12-01	0.390	0.400	0.375	0.380	0.380	538,076
2023-11-30	0.355	0.395	0.355	0.395	0.395	349,092
2023-11-29	0.380	0.380	0.355	0.365	0.365	401,480
2023-11-28	0.380	0.380	0.370	0.375	0.375	169,292
2023-11-27	0.400	0.400	0.380	0.380	0.380	335,507
2023-11-24	0.380	0.405	0.380	0.400	0.400	474,633
2023-11-23	0.380	0.390	0.375	0.390	0.390	321,605
2023-11-22	0.400	0.400	0.380	0.390	0.390	363,303
2023-11-21	0.410	0.415	0.390	0.395	0.395	546,471
2023-11-20	0.400	0.410	0.395	0.400	0.400	1,528,241
2023-11-17	0.390	0.395	0.380	0.395	0.395	425,413
2023-11-16	0.385	0.395	0.375	0.395	0.395	266,973
2023-11-15	0.380	0.390	0.370	0.390	0.390	382,297
2023-11-14	0.375	0.380	0.370	0.380	0.380	481,234
2023-11-13	0.360	0.375	0.355	0.375	0.375	990,363
2023-11-10	0.360	0.360	0.350	0.350	0.350	75,283
2023-11-09	0.350	0.370	0.350	0.365	0.365	362,837
2023-11-08	0.355	0.355	0.340	0.350	0.350	150,077
2023-11-07	0.335	0.360	0.330	0.360	0.360	135,781
2023-11-06	0.360	0.360	0.340	0.355	0.355	534,860
2023-11-03	0.360	0.365	0.350	0.360	0.360	138,920
2023-11-02	0.360	0.375	0.360	0.365	0.365	479,947
2023-11-01	0.345	0.375	0.345	0.375	0.375	952,164
2023-10-31	0.320	0.360	0.320	0.345	0.345	401,393
2023-10-30	0.310	0.325	0.310	0.315	0.315	127,811
2023-10-27	0.350	0.350	0.310	0.310	0.310	245,824
2023-10-26	0.355	0.360	0.340	0.350	0.350	304,547
2023-10-25	0.360	0.360	0.350	0.360	0.360	317,650
2023-10-24	0.345	0.360	0.345	0.360	0.360	371,201
2023-10-23	0.335	0.350	0.325	0.345	0.345	350,019
2023-10-20	0.330	0.340	0.330	0.340	0.340	590,571
2023-10-19	0.325	0.335	0.325	0.330	0.330	178,070
2023-10-18	0.330	0.335	0.320	0.325	0.325	472,664
2023-10-17	0.330	0.340	0.330	0.340	0.340	490,293
2023-10-16	0.350	0.350	0.330	0.335	0.335	230,332
2023-10-13	0.330	0.350	0.330	0.345	0.345	282,370
2023-10-12	0.335	0.350	0.330	0.350	0.350	418,615
2023-10-11	0.360	0.360	0.330	0.335	0.335	459,840
2023-10-10	0.355	0.360	0.340	0.355	0.355	847,558
2023-10-06	0.350	0.355	0.340	0.355	0.355	384,414
2023-10-05	0.320	0.345	0.320	0.345	0.345	659,722
2023-10-04	0.315	0.320	0.300	0.320	0.320	543,528
2023-10-03	0.325	0.330	0.305	0.313	0.313	678,977
2023-10-02	0.340	0.340	0.320	0.335	0.335	563,053
2023-09-29	0.370	0.370	0.335	0.350	0.350	1,059,713
2023-09-28	0.360	0.380	0.360	0.375	0.375	964,918
2023-09-27	0.360	0.368	0.350	0.360	0.360	806,814
2023-09-26	0.355	0.355	0.340	0.355	0.355	859,109
2023-09-25	0.340	0.360	0.335	0.360	0.360	1,328,607
2023-09-22	0.310	0.340	0.310	0.335	0.335	827,704
2023-09-21	0.325	0.325	0.315	0.320	0.320	469,353
2023-09-20	0.320	0.338	0.320	0.325	0.325	451,591
2023-09-19	0.350	0.355	0.320	0.330	0.330	1,211,242
2023-09-18	0.330	0.350	0.325	0.350	0.350	1,086,773
2023-09-15	0.340	0.355	0.335	0.340	0.340	923,919
2023-09-14	0.340	0.353	0.333	0.340	0.340	1,370,995
2023-09-13	0.300	0.343	0.300	0.340	0.340	1,155,634
2023-09-12	0.300	0.310	0.295	0.310	0.310	470,763

← NewerPage 13 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.