Mega Uranium Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.490	0.490	0.465	0.470	0.470	873,724
2026-10-16	0.470	0.490	0.460	0.490	0.490	832,237
2026-10-15	0.450	0.480	0.450	0.470	0.470	1,314,300
2026-10-14	0.470	0.470	0.450	0.450	0.450	840,800
2026-10-13	0.490	0.490	0.470	0.470	0.470	645,800
2026-10-09	0.510	0.510	0.490	0.500	0.500	831,900
2026-10-08	0.510	0.510	0.490	0.510	0.510	1,372,500
2026-10-07	0.550	0.550	0.500	0.500	0.500	906,700
2026-10-06	0.510	0.560	0.510	0.550	0.550	1,130,000
2026-10-05	0.500	0.520	0.500	0.510	0.510	347,400
2026-10-02	0.510	0.530	0.500	0.510	0.510	397,600
2026-10-01	0.500	0.510	0.490	0.500	0.500	263,600
2026-09-30	0.520	0.540	0.500	0.500	0.500	2,682,000
2026-09-29	0.540	0.550	0.530	0.530	0.530	443,700
2026-09-28	0.540	0.550	0.520	0.550	0.550	287,700
2026-09-25	0.540	0.560	0.530	0.550	0.550	332,400
2026-09-24	0.570	0.570	0.540	0.550	0.550	260,600
2026-09-23	0.560	0.570	0.550	0.560	0.560	212,900
2026-09-22	0.570	0.590	0.550	0.580	0.580	632,400
2026-09-21	0.540	0.570	0.540	0.570	0.570	581,200
2026-09-18	0.560	0.560	0.500	0.540	0.540	5,846,500
2026-09-17	0.550	0.570	0.540	0.560	0.560	461,300
2026-09-16	0.550	0.560	0.530	0.560	0.560	404,600
2026-09-15	0.560	0.560	0.530	0.550	0.550	346,100
2026-09-14	0.570	0.570	0.530	0.540	0.540	747,100
2026-09-11	0.600	0.600	0.570	0.570	0.570	954,300
2026-09-10	0.610	0.610	0.590	0.590	0.590	537,000
2026-09-09	0.620	0.650	0.610	0.620	0.620	471,400
2026-09-08	0.620	0.650	0.620	0.620	0.620	738,600
2026-09-04	0.610	0.630	0.610	0.620	0.620	361,100
2026-09-03	0.590	0.620	0.590	0.610	0.610	390,000
2026-09-02	0.590	0.620	0.570	0.570	0.570	588,400
2026-09-01	0.630	0.630	0.580	0.590	0.590	1,477,000
2026-08-31	0.630	0.640	0.620	0.640	0.640	154,900
2026-08-28	0.710	0.710	0.620	0.640	0.640	812,400
2026-08-27	0.700	0.710	0.690	0.700	0.700	1,304,700
2026-08-26	0.690	0.710	0.680	0.700	0.700	1,583,900
2026-08-25	0.620	0.690	0.620	0.680	0.680	1,030,400
2026-08-24	0.620	0.650	0.610	0.640	0.640	339,600
2026-08-21	0.620	0.650	0.620	0.630	0.630	872,800
2026-08-20	0.600	0.610	0.590	0.610	0.610	401,300
2026-08-19	0.610	0.620	0.600	0.620	0.620	340,300
2026-08-18	0.620	0.620	0.580	0.590	0.590	297,200
2026-08-17	0.590	0.640	0.590	0.620	0.620	644,600
2026-08-14	0.580	0.610	0.570	0.610	0.610	516,400
2026-08-13	0.610	0.610	0.570	0.570	0.570	549,100
2026-08-12	0.610	0.610	0.590	0.610	0.610	376,900
2026-08-11	0.590	0.610	0.580	0.610	0.610	709,000
2026-08-10	0.590	0.590	0.570	0.590	0.590	814,300
2026-08-07	0.560	0.600	0.560	0.570	0.570	534,000
2026-08-06	0.550	0.570	0.540	0.560	0.560	257,700
2026-08-05	0.570	0.570	0.530	0.540	0.540	331,800
2026-08-04	0.520	0.570	0.520	0.560	0.560	833,700
2026-07-31	0.540	0.540	0.500	0.520	0.520	2,674,800
2026-07-30	0.510	0.540	0.500	0.540	0.540	494,900
2026-07-29	0.510	0.530	0.500	0.530	0.530	382,500
2026-07-28	0.530	0.530	0.500	0.510	0.510	338,700
2026-07-27	0.520	0.550	0.520	0.530	0.530	369,400
2026-07-24	0.520	0.530	0.510	0.530	0.530	471,100
2026-07-23	0.520	0.550	0.520	0.530	0.530	234,600

Page 1 of 21 · 1,257 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.