Mega Uranium Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.370	0.390	0.370	0.375	0.375	1,648,072
2024-11-18	0.350	0.370	0.335	0.365	0.365	1,296,493
2024-11-15	0.325	0.350	0.320	0.340	0.340	622,371
2024-11-14	0.310	0.325	0.310	0.325	0.325	753,013
2024-11-13	0.330	0.330	0.315	0.315	0.315	371,505
2024-11-12	0.325	0.340	0.310	0.330	0.330	1,226,171
2024-11-11	0.325	0.330	0.310	0.325	0.325	665,981
2024-11-08	0.330	0.335	0.320	0.335	0.335	143,136
2024-11-07	0.325	0.335	0.325	0.330	0.330	314,223
2024-11-06	0.330	0.330	0.305	0.330	0.330	285,997
2024-11-05	0.315	0.325	0.315	0.320	0.320	234,861
2024-11-04	0.320	0.320	0.310	0.315	0.315	483,234
2024-11-01	0.325	0.345	0.325	0.325	0.325	108,015
2024-10-31	0.335	0.338	0.320	0.330	0.330	241,631
2024-10-30	0.340	0.345	0.335	0.340	0.340	273,274
2024-10-29	0.350	0.355	0.340	0.345	0.345	768,643
2024-10-28	0.350	0.360	0.350	0.360	0.360	183,323
2024-10-25	0.360	0.370	0.345	0.355	0.355	265,916
2024-10-24	0.355	0.365	0.345	0.350	0.350	199,858
2024-10-23	0.380	0.380	0.350	0.350	0.350	513,478
2024-10-22	0.370	0.380	0.360	0.370	0.370	532,341
2024-10-21	0.390	0.390	0.370	0.380	0.380	607,502
2024-10-18	0.370	0.390	0.370	0.390	0.390	658,233
2024-10-17	0.365	0.385	0.360	0.370	0.370	1,297,021
2024-10-16	0.330	0.360	0.330	0.350	0.350	1,174,814
2024-10-15	0.330	0.335	0.320	0.325	0.325	520,840
2024-10-11	0.315	0.330	0.315	0.325	0.325	125,437
2024-10-10	0.310	0.320	0.310	0.320	0.320	135,587
2024-10-09	0.320	0.320	0.315	0.315	0.315	107,400
2024-10-08	0.315	0.320	0.310	0.315	0.315	101,267
2024-10-07	0.330	0.335	0.315	0.315	0.315	280,527
2024-10-04	0.315	0.340	0.315	0.325	0.325	309,217
2024-10-03	0.320	0.330	0.315	0.320	0.320	127,917
2024-10-02	0.325	0.330	0.315	0.320	0.320	334,132
2024-10-01	0.330	0.335	0.315	0.315	0.315	383,844
2024-09-30	0.330	0.335	0.295	0.335	0.335	2,898,491
2024-09-27	0.330	0.335	0.320	0.320	0.320	170,503
2024-09-26	0.335	0.345	0.330	0.330	0.330	1,060,780
2024-09-25	0.330	0.335	0.320	0.330	0.330	681,704
2024-09-24	0.315	0.330	0.315	0.320	0.320	757,972
2024-09-23	0.290	0.315	0.290	0.300	0.300	736,003
2024-09-20	0.290	0.293	0.280	0.285	0.285	345,402
2024-09-19	0.280	0.288	0.275	0.275	0.275	235,857
2024-09-18	0.265	0.285	0.265	0.280	0.280	684,357
2024-09-17	0.275	0.283	0.265	0.265	0.265	862,268
2024-09-16	0.270	0.280	0.265	0.280	0.280	142,140
2024-09-13	0.290	0.290	0.270	0.285	0.285	158,694
2024-09-12	0.295	0.305	0.288	0.295	0.295	259,466
2024-09-11	0.270	0.295	0.270	0.290	0.290	1,544,218
2024-09-10	0.255	0.270	0.255	0.270	0.270	250,279
2024-09-09	0.245	0.260	0.245	0.260	0.260	454,488
2024-09-06	0.260	0.260	0.245	0.250	0.250	238,012
2024-09-05	0.270	0.275	0.260	0.260	0.260	69,188
2024-09-04	0.260	0.270	0.250	0.260	0.260	378,348
2024-09-03	0.275	0.285	0.260	0.270	0.270	902,367
2024-08-30	0.290	0.290	0.275	0.275	0.275	524,632
2024-08-29	0.280	0.290	0.280	0.280	0.280	166,180
2024-08-28	0.300	0.305	0.278	0.290	0.290	420,985
2024-08-27	0.295	0.310	0.280	0.303	0.303	705,994
2024-08-26	0.300	0.305	0.290	0.290	0.290	508,494

← NewerPage 9 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.