Mega Uranium Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	0.330	0.335	0.320	0.330	0.330	465,564
2022-04-01	0.340	0.345	0.320	0.330	0.330	414,728
2022-03-31	0.335	0.345	0.330	0.330	0.330	2,100,227
2022-03-30	0.340	0.355	0.325	0.330	0.330	553,732
2022-03-29	0.330	0.350	0.315	0.340	0.340	1,143,992
2022-03-28	0.325	0.335	0.325	0.335	0.335	223,641
2022-03-25	0.330	0.350	0.330	0.345	0.345	368,296
2022-03-24	0.345	0.345	0.330	0.335	0.335	1,082,252
2022-03-23	0.345	0.355	0.335	0.345	0.345	759,009
2022-03-22	0.350	0.360	0.340	0.350	0.350	564,472
2022-03-21	0.340	0.360	0.340	0.360	0.360	816,527
2022-03-18	0.340	0.340	0.330	0.335	0.335	470,537
2022-03-17	0.310	0.340	0.310	0.335	0.335	572,603
2022-03-16	0.310	0.330	0.300	0.310	0.310	1,186,580
2022-03-15	0.305	0.315	0.290	0.300	0.300	1,535,349
2022-03-14	0.365	0.365	0.300	0.300	0.300	1,481,005
2022-03-11	0.375	0.380	0.365	0.370	0.370	1,062,067
2022-03-10	0.365	0.375	0.350	0.375	0.375	1,505,160
2022-03-09	0.350	0.370	0.340	0.365	0.365	2,511,405
2022-03-08	0.355	0.375	0.340	0.365	0.365	1,177,816
2022-03-07	0.330	0.360	0.330	0.343	0.343	760,783
2022-03-04	0.340	0.340	0.320	0.330	0.330	833,423
2022-03-03	0.365	0.375	0.360	0.360	0.360	1,305,502
2022-03-02	0.350	0.365	0.345	0.365	0.365	1,001,022
2022-03-01	0.350	0.360	0.340	0.350	0.350	933,624
2022-02-28	0.325	0.360	0.325	0.350	0.350	2,138,972
2022-02-25	0.300	0.325	0.295	0.325	0.325	613,960
2022-02-24	0.290	0.305	0.285	0.305	0.305	1,014,080
2022-02-23	0.280	0.285	0.265	0.285	0.285	538,396
2022-02-22	0.270	0.278	0.260	0.275	0.275	258,964
2022-02-18	0.285	0.290	0.270	0.280	0.280	1,011,971
2022-02-17	0.310	0.310	0.285	0.290	0.290	355,331
2022-02-16	0.320	0.320	0.300	0.310	0.310	258,803
2022-02-15	0.300	0.315	0.300	0.315	0.315	244,686
2022-02-14	0.300	0.305	0.295	0.295	0.295	219,357
2022-02-11	0.305	0.315	0.300	0.305	0.305	341,421
2022-02-10	0.315	0.330	0.308	0.315	0.315	1,901,086
2022-02-09	0.300	0.320	0.300	0.320	0.320	550,487
2022-02-08	0.300	0.305	0.290	0.305	0.305	424,384
2022-02-07	0.295	0.305	0.290	0.290	0.290	701,085
2022-02-04	0.300	0.325	0.290	0.300	0.300	11,329,087
2022-02-03	0.300	0.315	0.280	0.300	0.300	1,353,982
2022-02-02	0.320	0.320	0.300	0.300	0.300	838,034
2022-02-01	0.305	0.325	0.300	0.315	0.315	1,168,492
2022-01-31	0.290	0.310	0.290	0.300	0.300	3,902,014
2022-01-28	0.290	0.310	0.280	0.305	0.305	1,429,341
2022-01-27	0.300	0.310	0.290	0.295	0.295	1,868,753
2022-01-26	0.310	0.320	0.285	0.305	0.305	1,351,718
2022-01-25	0.295	0.300	0.270	0.300	0.300	1,760,166
2022-01-24	0.260	0.300	0.240	0.290	0.290	2,376,297
2022-01-21	0.290	0.290	0.260	0.280	0.280	1,375,540
2022-01-20	0.305	0.310	0.290	0.305	0.305	345,332
2022-01-19	0.290	0.305	0.288	0.300	0.300	550,240
2022-01-18	0.310	0.310	0.285	0.290	0.290	602,148
2022-01-17	0.310	0.320	0.305	0.315	0.315	153,814
2022-01-14	0.310	0.320	0.300	0.315	0.315	517,978
2022-01-13	0.335	0.335	0.315	0.320	0.320	1,156,647
2022-01-12	0.325	0.330	0.315	0.330	0.330	546,520
2022-01-11	0.305	0.320	0.290	0.320	0.320	706,472
2022-01-10	0.285	0.300	0.275	0.295	0.295	364,956

← NewerPage 20 of 21 · 1,259 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.