Mega Uranium Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.530	0.550	0.530	0.540	0.540	315,700
2026-07-21	0.500	0.550	0.500	0.530	0.530	508,000
2026-07-20	0.500	0.520	0.500	0.500	0.500	587,300
2026-07-17	0.490	0.510	0.490	0.510	0.510	269,600
2026-07-16	0.510	0.510	0.490	0.500	0.500	526,900
2026-07-15	0.530	0.530	0.510	0.520	0.520	374,900
2026-07-14	0.530	0.550	0.530	0.530	0.530	140,500
2026-07-13	0.540	0.540	0.520	0.520	0.520	192,900
2026-07-10	0.550	0.560	0.540	0.550	0.550	152,300
2026-07-09	0.540	0.560	0.540	0.560	0.560	74,300
2026-07-08	0.510	0.550	0.510	0.550	0.550	608,400
2026-07-07	0.540	0.550	0.510	0.510	0.510	905,300
2026-07-06	0.550	0.570	0.540	0.540	0.540	432,000
2026-07-03	0.540	0.560	0.540	0.560	0.560	28,100
2026-07-02	0.550	0.570	0.540	0.550	0.550	405,100
2026-06-30	0.550	0.560	0.530	0.530	0.530	376,300
2026-06-29	0.550	0.570	0.550	0.550	0.550	274,000
2026-06-26	0.560	0.580	0.550	0.550	0.550	142,800
2026-06-25	0.580	0.580	0.550	0.550	0.550	689,100
2026-06-24	0.580	0.590	0.570	0.580	0.580	663,300
2026-06-23	0.590	0.620	0.590	0.610	0.610	394,900
2026-06-22	0.630	0.630	0.590	0.590	0.590	631,500
2026-06-19	0.630	0.660	0.620	0.630	0.630	455,200
2026-06-18	0.610	0.670	0.610	0.670	0.670	1,910,500
2026-06-17	0.610	0.630	0.600	0.620	0.620	506,400
2026-06-16	0.620	0.620	0.590	0.590	0.590	359,400
2026-06-15	0.620	0.640	0.610	0.620	0.620	810,300
2026-06-12	0.600	0.610	0.580	0.610	0.610	469,600
2026-06-11	0.540	0.600	0.540	0.590	0.590	1,008,600
2026-06-10	0.560	0.570	0.530	0.530	0.530	461,600
2026-06-09	0.570	0.580	0.550	0.550	0.550	1,460,200
2026-06-08	0.620	0.620	0.570	0.570	0.570	796,600
2026-06-05	0.650	0.670	0.570	0.580	0.580	2,101,000
2026-06-04	0.670	0.680	0.650	0.670	0.670	532,500
2026-06-03	0.720	0.720	0.660	0.680	0.680	1,328,000
2026-06-02	0.670	0.730	0.670	0.720	0.720	1,680,200
2026-06-01	0.670	0.670	0.640	0.660	0.660	459,500
2026-05-29	0.660	0.680	0.640	0.680	0.680	254,400
2026-05-28	0.680	0.680	0.650	0.650	0.650	170,500
2026-05-27	0.680	0.680	0.650	0.660	0.660	285,200
2026-05-26	0.650	0.680	0.640	0.680	0.680	966,800
2026-05-25	0.630	0.650	0.630	0.640	0.640	43,400
2026-05-22	0.640	0.650	0.620	0.620	0.620	376,200
2026-05-21	0.620	0.650	0.620	0.640	0.640	636,500
2026-05-20	0.630	0.650	0.620	0.630	0.630	486,100
2026-05-19	0.670	0.670	0.620	0.620	0.620	1,004,300
2026-05-15	0.700	0.700	0.650	0.690	0.690	1,921,400
2026-05-14	0.730	0.730	0.690	0.700	0.700	392,000
2026-05-13	0.740	0.740	0.700	0.710	0.710	301,200
2026-05-12	0.770	0.770	0.690	0.720	0.720	1,626,300
2026-05-11	0.740	0.780	0.740	0.780	0.780	944,000
2026-05-08	0.730	0.750	0.710	0.740	0.740	627,500
2026-05-07	0.790	0.790	0.730	0.760	0.760	768,700
2026-05-06	0.700	0.790	0.690	0.770	0.770	1,426,800
2026-05-05	0.720	0.740	0.670	0.690	0.690	1,009,600
2026-05-04	0.720	0.740	0.710	0.720	0.720	516,800
2026-05-01	0.740	0.740	0.680	0.710	0.710	1,580,500
2026-04-30	0.690	0.730	0.680	0.730	0.730	649,100
2026-04-29	0.720	0.720	0.680	0.680	0.680	489,000
2026-04-28	0.730	0.730	0.690	0.700	0.700	413,300

← NewerPage 2 of 5 · 251 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.