Mega Uranium Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.305	0.305	0.290	0.295	0.295	397,290
2025-02-13	0.310	0.310	0.290	0.290	0.290	585,888
2025-02-12	0.310	0.315	0.300	0.300	0.300	209,807
2025-02-11	0.305	0.310	0.300	0.310	0.310	141,576
2025-02-10	0.300	0.315	0.300	0.300	0.300	435,035
2025-02-07	0.310	0.310	0.300	0.300	0.300	346,847
2025-02-06	0.315	0.315	0.300	0.310	0.310	1,212,431
2025-02-05	0.320	0.320	0.315	0.320	0.320	275,529
2025-02-04	0.310	0.330	0.310	0.320	0.320	343,212
2025-02-03	0.320	0.325	0.310	0.315	0.315	948,602
2025-01-31	0.330	0.340	0.310	0.340	0.340	1,430,372
2025-01-30	0.320	0.325	0.315	0.325	0.325	368,834
2025-01-29	0.310	0.325	0.305	0.310	0.310	543,156
2025-01-28	0.305	0.315	0.300	0.300	0.300	589,141
2025-01-27	0.320	0.325	0.300	0.300	0.300	1,175,358
2025-01-24	0.355	0.360	0.335	0.335	0.335	533,043
2025-01-23	0.350	0.360	0.340	0.355	0.355	562,169
2025-01-22	0.345	0.365	0.340	0.340	0.340	965,942
2025-01-21	0.330	0.345	0.330	0.335	0.335	619,432
2025-01-20	0.330	0.345	0.330	0.340	0.340	46,187
2025-01-17	0.325	0.340	0.325	0.335	0.335	435,127
2025-01-16	0.330	0.345	0.325	0.325	0.325	396,307
2025-01-15	0.325	0.333	0.325	0.330	0.330	126,186
2025-01-14	0.345	0.345	0.315	0.325	0.325	255,916
2025-01-13	0.320	0.330	0.315	0.330	0.330	257,954
2025-01-10	0.340	0.345	0.325	0.325	0.325	413,215
2025-01-09	0.350	0.350	0.340	0.340	0.340	60,910
2025-01-08	0.355	0.355	0.335	0.345	0.345	312,364
2025-01-07	0.390	0.390	0.350	0.360	0.360	672,117
2025-01-06	0.370	0.380	0.365	0.370	0.370	736,234
2025-01-03	0.370	0.380	0.355	0.365	0.365	808,898
2025-01-02	0.340	0.370	0.340	0.355	0.355	714,814
2024-12-31	0.330	0.335	0.325	0.330	0.330	205,112
2024-12-30	0.330	0.335	0.310	0.310	0.310	1,199,385
2024-12-27	0.325	0.345	0.320	0.325	0.325	553,092
2024-12-24	0.310	0.330	0.310	0.310	0.310	286,594
2024-12-23	0.325	0.325	0.310	0.315	0.315	401,815
2024-12-20	0.290	0.345	0.290	0.335	0.335	2,958,778
2024-12-19	0.295	0.320	0.290	0.305	0.305	515,623
2024-12-18	0.315	0.325	0.293	0.295	0.295	791,414
2024-12-17	0.330	0.330	0.310	0.310	0.310	461,309
2024-12-16	0.360	0.360	0.330	0.330	0.330	411,998
2024-12-13	0.350	0.355	0.340	0.350	0.350	308,545
2024-12-12	0.360	0.360	0.350	0.350	0.350	60,874
2024-12-11	0.365	0.365	0.350	0.355	0.355	78,219
2024-12-10	0.350	0.355	0.345	0.350	0.350	150,813
2024-12-09	0.360	0.365	0.355	0.355	0.355	221,719
2024-12-06	0.370	0.375	0.365	0.365	0.365	40,946
2024-12-05	0.360	0.380	0.360	0.380	0.380	504,356
2024-12-04	0.375	0.385	0.360	0.360	0.360	480,528
2024-12-03	0.365	0.370	0.355	0.365	0.365	286,410
2024-12-02	0.385	0.385	0.370	0.375	0.375	76,852
2024-11-29	0.380	0.395	0.380	0.380	0.380	711,539
2024-11-28	0.380	0.380	0.375	0.375	0.375	73,900
2024-11-27	0.375	0.385	0.365	0.375	0.375	457,580
2024-11-26	0.370	0.390	0.365	0.365	0.365	375,198
2024-11-25	0.395	0.400	0.375	0.390	0.390	616,063
2024-11-22	0.390	0.400	0.385	0.395	0.395	697,765
2024-11-21	0.375	0.400	0.375	0.395	0.395	1,312,422
2024-11-20	0.380	0.385	0.360	0.375	0.375	1,089,682

← NewerPage 8 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.