Mega Uranium Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.740	0.740	0.710	0.730	0.730	518,100
2026-04-24	0.730	0.740	0.720	0.720	0.720	431,200
2026-04-23	0.750	0.780	0.710	0.730	0.730	695,400
2026-04-22	0.740	0.770	0.730	0.760	0.760	679,700
2026-04-21	0.780	0.780	0.700	0.710	0.710	1,701,800
2026-04-20	0.740	0.780	0.740	0.760	0.760	708,700
2026-04-17	0.790	0.800	0.740	0.740	0.740	1,348,400
2026-04-16	0.750	0.790	0.750	0.790	0.790	986,200
2026-04-15	0.740	0.800	0.740	0.760	0.760	2,786,500
2026-04-14	0.720	0.750	0.700	0.740	0.740	2,167,700
2026-04-13	0.640	0.720	0.630	0.710	0.710	2,012,800
2026-04-10	0.600	0.640	0.600	0.640	0.640	1,176,600
2026-04-09	0.580	0.610	0.580	0.600	0.600	450,700
2026-04-08	0.600	0.620	0.580	0.600	0.600	1,018,300
2026-04-07	0.570	0.590	0.560	0.570	0.570	287,400
2026-04-06	0.590	0.590	0.570	0.590	0.590	212,100
2026-04-02	0.580	0.610	0.580	0.580	0.580	545,900
2026-04-01	0.580	0.630	0.580	0.600	0.600	984,700
2026-03-31	0.520	0.600	0.520	0.600	0.600	2,305,000
2026-03-30	0.550	0.560	0.520	0.520	0.520	827,100
2026-03-27	0.550	0.570	0.540	0.550	0.550	374,500
2026-03-26	0.580	0.580	0.550	0.560	0.560	546,400
2026-03-25	0.560	0.620	0.560	0.600	0.600	1,255,600
2026-03-24	0.520	0.560	0.520	0.550	0.550	925,500
2026-03-23	0.510	0.560	0.510	0.520	0.520	831,800
2026-03-20	0.530	0.560	0.500	0.560	0.560	4,783,400
2026-03-19	0.550	0.560	0.520	0.560	0.560	1,936,300
2026-03-18	0.620	0.620	0.570	0.580	0.580	443,400
2026-03-17	0.600	0.630	0.600	0.600	0.600	468,900
2026-03-16	0.610	0.620	0.590	0.610	0.610	556,500
2026-03-13	0.620	0.650	0.610	0.610	0.610	914,900
2026-03-12	0.660	0.660	0.620	0.650	0.650	340,700
2026-03-11	0.640	0.660	0.630	0.660	0.660	688,800
2026-03-10	0.630	0.660	0.610	0.640	0.640	1,115,200
2026-03-09	0.590	0.630	0.570	0.620	0.620	977,800
2026-03-06	0.610	0.640	0.600	0.610	0.610	800,800
2026-03-05	0.660	0.670	0.620	0.620	0.620	1,050,500
2026-03-04	0.650	0.680	0.650	0.680	0.680	581,200
2026-03-03	0.690	0.700	0.630	0.670	0.670	1,772,200
2026-03-02	0.680	0.740	0.680	0.710	0.710	1,505,900
2026-02-27	0.680	0.690	0.660	0.670	0.670	433,400
2026-02-26	0.690	0.690	0.660	0.680	0.680	470,000
2026-02-25	0.730	0.730	0.680	0.680	0.680	1,014,000
2026-02-24	0.700	0.730	0.680	0.710	0.710	717,300
2026-02-23	0.700	0.720	0.680	0.690	0.690	245,700
2026-02-20	0.690	0.720	0.690	0.720	0.720	1,069,900
2026-02-19	0.650	0.700	0.630	0.700	0.700	1,534,900
2026-02-18	0.620	0.660	0.610	0.650	0.650	1,582,700
2026-02-17	0.580	0.610	0.570	0.610	0.610	260,900
2026-02-13	0.590	0.630	0.590	0.590	0.590	1,558,700
2026-02-12	0.620	0.640	0.600	0.610	0.610	571,600
2026-02-11	0.640	0.660	0.620	0.640	0.640	998,000
2026-02-10	0.620	0.640	0.610	0.620	0.620	788,500
2026-02-09	0.600	0.650	0.570	0.640	0.640	827,800
2026-02-06	0.560	0.610	0.530	0.590	0.590	1,491,300
2026-02-05	0.590	0.600	0.540	0.550	0.550	2,157,000
2026-02-04	0.660	0.660	0.580	0.630	0.630	1,640,900
2026-02-03	0.650	0.680	0.640	0.670	0.670	1,092,600
2026-02-02	0.680	0.690	0.610	0.610	0.610	1,727,100
2026-01-30	0.710	0.720	0.630	0.700	0.700	3,165,700

← NewerPage 3 of 21 · 1,254 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.