Mega Uranium Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	0.300	0.300	0.278	0.290	0.290	373,119
2022-01-06	0.310	0.315	0.285	0.290	0.290	550,779
2022-01-05	0.290	0.320	0.285	0.295	0.295	1,571,702
2022-01-04	0.265	0.285	0.265	0.285	0.285	706,372
2021-12-31	0.265	0.265	0.255	0.255	0.255	213,051
2021-12-30	0.260	0.265	0.255	0.260	0.260	346,766
2021-12-29	0.280	0.280	0.260	0.265	0.265	693,329
2021-12-24	0.265	0.285	0.260	0.285	0.285	221,703
2021-12-23	0.270	0.275	0.265	0.265	0.265	414,887
2021-12-22	0.255	0.275	0.255	0.265	0.265	136,379
2021-12-21	0.250	0.270	0.250	0.265	0.265	291,508
2021-12-20	0.245	0.260	0.240	0.258	0.258	350,309
2021-12-17	0.240	0.265	0.240	0.260	0.260	462,128
2021-12-16	0.280	0.280	0.255	0.265	0.265	535,941
2021-12-15	0.235	0.270	0.230	0.255	0.255	664,384
2021-12-14	0.255	0.260	0.230	0.240	0.240	306,869
2021-12-13	0.260	0.260	0.245	0.250	0.250	420,553
2021-12-10	0.275	0.275	0.260	0.260	0.260	295,476
2021-12-09	0.290	0.290	0.270	0.273	0.273	681,899
2021-12-08	0.290	0.290	0.270	0.280	0.280	575,443
2021-12-07	0.270	0.295	0.270	0.275	0.275	814,578
2021-12-06	0.255	0.270	0.240	0.270	0.270	1,039,389
2021-12-03	0.270	0.270	0.255	0.255	0.255	785,979
2021-12-02	0.250	0.270	0.240	0.270	0.270	518,139
2021-12-01	0.270	0.270	0.250	0.250	0.250	1,978,634
2021-11-30	0.300	0.300	0.265	0.270	0.270	1,150,069
2021-11-29	0.285	0.295	0.285	0.290	0.290	409,113
2021-11-26	0.295	0.300	0.275	0.285	0.285	930,790
2021-11-25	0.300	0.310	0.300	0.300	0.300	95,381
2021-11-24	0.320	0.320	0.300	0.303	0.303	203,196
2021-11-23	0.320	0.325	0.300	0.315	0.315	739,454
2021-11-22	0.300	0.310	0.300	0.300	0.300	403,716
2021-11-19	0.315	0.325	0.300	0.310	0.310	963,540
2021-11-18	0.345	0.345	0.320	0.320	0.320	499,665
2021-11-17	0.335	0.350	0.330	0.335	0.335	422,508
2021-11-16	0.340	0.350	0.330	0.340	0.340	817,988
2021-11-15	0.365	0.380	0.340	0.350	0.350	384,174
2021-11-12	0.390	0.390	0.363	0.370	0.370	649,121
2021-11-11	0.350	0.380	0.350	0.380	0.380	698,808
2021-11-10	0.390	0.390	0.340	0.365	0.365	1,127,733
2021-11-09	0.390	0.395	0.370	0.385	0.385	736,675
2021-11-08	0.380	0.395	0.375	0.385	0.385	1,047,477
2021-11-05	0.375	0.380	0.365	0.370	0.370	294,916
2021-11-04	0.390	0.395	0.370	0.385	0.385	805,609
2021-11-03	0.340	0.390	0.335	0.385	0.385	1,632,497
2021-11-02	0.350	0.350	0.330	0.335	0.335	331,403
2021-11-01	0.320	0.350	0.320	0.345	0.345	839,823
2021-10-29	0.335	0.335	0.315	0.320	0.320	704,138
2021-10-28	0.340	0.340	0.325	0.330	0.330	514,877
2021-10-27	0.340	0.355	0.325	0.340	0.340	1,127,814
2021-10-26	0.340	0.350	0.340	0.345	0.345	555,846
2021-10-25	0.355	0.365	0.340	0.350	0.350	1,189,299
2021-10-22	0.365	0.365	0.340	0.360	0.360	410,718
2021-10-21	0.370	0.370	0.335	0.355	0.355	826,028

← NewerPage 21 of 21 · 1,254 trading days

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.