Mega Uranium Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	0.420	0.420	0.400	0.400	0.400	608,700
2025-11-03	0.460	0.460	0.420	0.420	0.420	662,000
2025-10-31	0.440	0.460	0.440	0.450	0.450	707,700
2025-10-30	0.430	0.460	0.430	0.460	0.460	816,600
2025-10-29	0.450	0.450	0.420	0.430	0.430	798,600
2025-10-28	0.400	0.450	0.400	0.430	0.430	2,306,000
2025-10-27	0.410	0.410	0.380	0.390	0.390	742,300
2025-10-24	0.390	0.420	0.390	0.410	0.410	416,800
2025-10-23	0.380	0.410	0.380	0.400	0.400	677,800
2025-10-22	0.370	0.400	0.370	0.380	0.380	448,800
2025-10-21	0.390	0.390	0.370	0.370	0.370	1,415,900
2025-10-20	0.410	0.410	0.390	0.400	0.400	683,000
2025-10-17	0.430	0.440	0.400	0.410	0.410	1,310,500
2025-10-16	0.440	0.490	0.440	0.440	0.440	1,900,600
2025-10-15	0.480	0.480	0.440	0.440	0.440	1,032,900
2025-10-14	0.440	0.480	0.420	0.470	0.470	1,893,700
2025-10-10	0.420	0.450	0.420	0.420	0.420	1,159,300
2025-10-09	0.430	0.450	0.420	0.420	0.420	530,300
2025-10-08	0.440	0.450	0.430	0.430	0.430	966,000
2025-10-07	0.410	0.460	0.410	0.440	0.440	1,321,900
2025-10-06	0.420	0.440	0.420	0.420	0.420	707,600
2025-10-03	0.420	0.440	0.420	0.420	0.420	562,800
2025-10-02	0.420	0.430	0.410	0.410	0.410	809,900
2025-10-01	0.430	0.440	0.420	0.420	0.420	593,900
2025-09-30	0.420	0.440	0.410	0.420	0.420	4,036,200
2025-09-29	0.450	0.450	0.420	0.420	0.420	672,200
2025-09-26	0.430	0.440	0.430	0.430	0.430	1,171,900
2025-09-25	0.400	0.430	0.400	0.420	0.420	1,401,600
2025-09-24	0.400	0.420	0.400	0.410	0.410	1,499,500
2025-09-23	0.400	0.430	0.400	0.400	0.400	1,950,200
2025-09-22	0.390	0.410	0.380	0.410	0.410	1,600,100
2025-09-19	0.370	0.400	0.360	0.390	0.390	1,442,800
2025-09-18	0.360	0.370	0.350	0.360	0.360	382,200
2025-09-17	0.350	0.370	0.350	0.350	0.350	384,000
2025-09-16	0.370	0.370	0.350	0.350	0.350	402,400
2025-09-15	0.340	0.370	0.330	0.370	0.370	1,126,500
2025-09-12	0.350	0.350	0.330	0.330	0.330	351,500
2025-09-11	0.350	0.360	0.340	0.350	0.350	373,000
2025-09-10	0.330	0.350	0.330	0.340	0.340	1,043,400
2025-09-09	0.320	0.330	0.320	0.330	0.330	465,600
2025-09-08	0.310	0.320	0.300	0.320	0.320	1,284,400
2025-09-05	0.300	0.310	0.300	0.310	0.310	405,800
2025-09-04	0.310	0.310	0.300	0.310	0.310	118,600
2025-09-03	0.300	0.310	0.300	0.310	0.310	576,300
2025-09-02	0.310	0.310	0.290	0.300	0.300	462,700
2025-08-29	0.300	0.310	0.300	0.310	0.310	1,033,300
2025-08-28	0.280	0.300	0.280	0.300	0.300	197,000
2025-08-27	0.290	0.300	0.280	0.280	0.280	219,200
2025-08-26	0.290	0.300	0.280	0.280	0.280	345,400
2025-08-25	0.290	0.300	0.280	0.290	0.290	704,000
2025-08-22	0.280	0.300	0.280	0.290	0.290	2,150,800
2025-08-21	0.270	0.280	0.270	0.280	0.280	449,400
2025-08-20	0.270	0.270	0.260	0.270	0.270	293,500
2025-08-19	0.270	0.270	0.260	0.270	0.270	955,800
2025-08-18	0.270	0.270	0.270	0.270	0.270	166,000
2025-08-15	0.270	0.280	0.270	0.270	0.270	387,200
2025-08-14	0.280	0.280	0.270	0.270	0.270	207,900
2025-08-13	0.280	0.280	0.270	0.280	0.280	869,900
2025-08-12	0.280	0.280	0.270	0.270	0.270	627,800
2025-08-11	0.270	0.280	0.270	0.280	0.280	268,700

← NewerPage 5 of 21 · 1,258 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.