Mega Uranium Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.710	0.720	0.630	0.700	0.700	3,165,700
2026-01-29	0.760	0.770	0.680	0.690	0.690	2,373,300
2026-01-28	0.730	0.780	0.730	0.760	0.760	2,717,500
2026-01-27	0.650	0.730	0.650	0.720	0.720	1,762,100
2026-01-26	0.700	0.730	0.640	0.660	0.660	2,480,500
2026-01-23	0.670	0.690	0.660	0.690	0.690	1,867,400
2026-01-22	0.640	0.680	0.640	0.680	0.680	1,591,900
2026-01-21	0.650	0.670	0.630	0.650	0.650	1,007,300
2026-01-20	0.670	0.690	0.630	0.650	0.650	1,242,800
2026-01-19	0.670	0.680	0.650	0.680	0.680	1,305,400
2026-01-16	0.630	0.670	0.630	0.640	0.640	1,070,000
2026-01-15	0.650	0.670	0.630	0.630	0.630	1,107,000
2026-01-14	0.610	0.650	0.580	0.640	0.640	1,697,800
2026-01-13	0.610	0.610	0.570	0.600	0.600	494,600
2026-01-12	0.590	0.610	0.580	0.600	0.600	961,200
2026-01-09	0.600	0.610	0.590	0.590	0.590	770,400
2026-01-08	0.600	0.610	0.580	0.580	0.580	628,500
2026-01-07	0.600	0.620	0.580	0.620	0.620	1,100,900
2026-01-06	0.590	0.630	0.570	0.600	0.600	1,497,900
2026-01-05	0.580	0.590	0.540	0.580	0.580	1,514,600
2026-01-02	0.480	0.580	0.480	0.580	0.580	2,479,000
2025-12-31	0.480	0.500	0.480	0.490	0.490	178,100
2025-12-30	0.480	0.500	0.470	0.480	0.480	1,083,100
2025-12-29	0.470	0.490	0.470	0.480	0.480	218,300
2025-12-24	0.480	0.490	0.470	0.490	0.490	298,200
2025-12-23	0.490	0.500	0.480	0.500	0.500	253,700
2025-12-22	0.510	0.510	0.480	0.490	0.490	1,128,100
2025-12-19	0.420	0.520	0.420	0.520	0.520	7,686,900
2025-12-18	0.390	0.420	0.390	0.420	0.420	434,600
2025-12-17	0.400	0.410	0.380	0.380	0.380	407,200
2025-12-16	0.400	0.410	0.390	0.410	0.410	322,000
2025-12-15	0.410	0.420	0.400	0.410	0.410	601,400
2025-12-12	0.450	0.450	0.410	0.420	0.420	656,300
2025-12-11	0.420	0.450	0.420	0.440	0.440	878,600
2025-12-10	0.450	0.450	0.410	0.430	0.430	461,100
2025-12-09	0.430	0.440	0.420	0.440	0.440	408,900
2025-12-08	0.440	0.440	0.420	0.420	0.420	497,900
2025-12-05	0.450	0.460	0.430	0.440	0.440	1,020,400
2025-12-04	0.400	0.450	0.400	0.450	0.450	1,675,300
2025-12-03	0.400	0.410	0.390	0.400	0.400	1,269,600
2025-12-02	0.380	0.400	0.380	0.400	0.400	710,900
2025-12-01	0.390	0.400	0.380	0.380	0.380	900,000
2025-11-28	0.390	0.400	0.380	0.390	0.390	719,500
2025-11-27	0.380	0.400	0.380	0.400	0.400	49,700
2025-11-26	0.390	0.400	0.380	0.400	0.400	484,900
2025-11-25	0.380	0.390	0.370	0.390	0.390	387,800
2025-11-24	0.350	0.380	0.350	0.380	0.380	681,600
2025-11-21	0.350	0.370	0.340	0.360	0.360	769,000
2025-11-20	0.380	0.400	0.360	0.360	0.360	520,000
2025-11-19	0.390	0.390	0.370	0.390	0.390	553,600
2025-11-18	0.360	0.380	0.360	0.380	0.380	540,900
2025-11-17	0.370	0.390	0.360	0.360	0.360	793,100
2025-11-14	0.370	0.390	0.360	0.380	0.380	618,600
2025-11-13	0.400	0.400	0.370	0.380	0.380	400,900
2025-11-12	0.410	0.410	0.390	0.400	0.400	205,200
2025-11-11	0.390	0.410	0.390	0.400	0.400	605,500
2025-11-10	0.400	0.410	0.390	0.410	0.410	419,900
2025-11-07	0.370	0.400	0.370	0.390	0.390	638,100
2025-11-06	0.420	0.420	0.380	0.380	0.380	1,113,500
2025-11-05	0.400	0.420	0.400	0.420	0.420	831,500

← NewerPage 4 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.