Skip to main content
Mega Uranium Ltd. (TSX:MGA)
Canada flag Canada · Delayed Price · Currency is CAD
0.610
-0.010 (-1.61%)
At close: Mar 6, 2026

Mega Uranium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.610.640.600.610.61-1.61%800,801
Mar 5, 20260.660.670.620.620.62-8.82%1,050,536
Mar 4, 20260.650.680.650.680.681.49%581,169
Mar 3, 20260.690.700.630.670.67-5.63%1,772,206
Mar 2, 20260.680.740.680.710.715.97%1,505,876
Feb 27, 20260.680.690.660.670.67-1.47%433,417
Feb 26, 20260.690.690.660.680.68-469,954
Feb 25, 20260.730.730.680.680.68-4.23%1,014,037
Feb 24, 20260.700.730.680.710.712.90%717,258
Feb 23, 20260.700.720.680.690.69-4.17%245,663
Feb 20, 20260.690.720.690.720.722.86%1,069,894
Feb 19, 20260.650.700.630.700.707.69%1,534,905
Feb 18, 20260.620.660.610.650.656.56%1,582,678
Feb 17, 20260.580.610.570.610.613.39%260,898
Feb 13, 20260.590.630.590.590.59-3.28%1,558,663
Feb 12, 20260.620.640.600.610.61-4.69%571,628
Feb 11, 20260.640.660.620.640.643.23%972,985
Feb 10, 20260.620.640.610.620.62-3.13%788,532
Feb 9, 20260.600.650.570.640.648.47%827,790
Feb 6, 20260.560.610.530.590.597.27%1,491,310
Feb 5, 20260.590.600.540.550.55-12.70%2,156,971
Feb 4, 20260.660.660.580.630.63-5.97%1,640,899
Feb 3, 20260.650.680.640.670.679.84%1,092,596
Feb 2, 20260.680.690.610.610.61-12.86%1,727,112
Jan 30, 20260.710.720.630.700.701.45%3,165,746
Jan 29, 20260.760.770.680.690.69-9.21%2,373,349
Jan 28, 20260.730.780.730.760.765.56%2,717,523
Jan 27, 20260.650.730.650.720.729.09%1,762,147
Jan 26, 20260.700.730.640.660.66-4.35%2,480,457
Jan 23, 20260.670.690.660.690.691.47%1,867,415
Jan 22, 20260.640.680.640.680.684.62%1,591,895
Jan 21, 20260.650.670.630.650.65-1,007,276
Jan 20, 20260.670.690.630.650.65-4.41%1,242,812
Jan 19, 20260.670.680.650.680.686.25%1,305,412
Jan 16, 20260.630.670.630.640.641.59%1,069,984
Jan 15, 20260.650.670.630.630.63-1.56%1,106,953
Jan 14, 20260.610.650.580.640.646.67%1,697,789
Jan 13, 20260.610.610.570.600.60-494,632
Jan 12, 20260.590.610.580.600.601.69%961,181
Jan 9, 20260.600.610.590.590.591.72%770,425
Jan 8, 20260.600.610.580.580.58-6.45%628,534
Jan 7, 20260.600.620.580.620.623.33%1,100,935
Jan 6, 20260.590.630.570.600.603.45%1,497,937
Jan 5, 20260.580.590.540.580.58-1,514,554
Jan 2, 20260.480.580.480.580.5819.59%2,479,029
Dec 31, 20250.480.500.480.490.491.04%178,109
Dec 30, 20250.480.500.470.480.48-1,083,134
Dec 29, 20250.470.490.470.480.48-1.03%218,344
Dec 24, 20250.480.490.470.490.49-2.02%298,223
Dec 23, 20250.490.500.480.500.501.02%253,733
Dec 22, 20250.510.510.480.490.49-5.77%1,128,131
Dec 19, 20250.420.520.420.520.5225.30%7,686,929
Dec 18, 20250.390.420.390.420.429.21%434,575
Dec 17, 20250.400.410.380.380.38-6.17%407,210
Dec 16, 20250.400.410.390.410.41-1.22%321,993
Dec 15, 20250.410.420.400.410.41-2.38%601,417
Dec 12, 20250.450.450.410.420.42-4.55%656,284
Dec 11, 20250.420.450.420.440.442.33%878,609
Dec 10, 20250.450.450.410.430.43-2.27%461,106
Dec 9, 20250.430.440.420.440.444.76%408,878
Dec 8, 20250.440.440.420.420.42-3.45%497,899
Dec 5, 20250.450.460.430.440.44-2.25%1,020,408
Dec 4, 20250.400.450.400.450.4511.25%1,675,341
Dec 3, 20250.400.410.390.400.401.27%1,269,599
Dec 2, 20250.380.400.380.400.403.95%710,949
Dec 1, 20250.390.400.380.380.38-1.30%899,991
Nov 28, 20250.390.400.380.390.39-2.53%719,468
Nov 27, 20250.380.400.380.400.40-49,739
Nov 26, 20250.390.400.380.400.402.60%484,868
Nov 25, 20250.380.390.370.390.391.32%387,750
Nov 24, 20250.350.380.350.380.387.04%681,605
Nov 21, 20250.350.370.340.360.36-1.39%768,984
Nov 20, 20250.380.400.360.360.36-6.49%519,969
Nov 19, 20250.390.390.370.390.392.67%553,629
Nov 18, 20250.360.380.360.380.385.63%540,882
Nov 17, 20250.370.390.360.360.36-5.33%793,058
Nov 14, 20250.370.390.360.380.38-618,642
Nov 13, 20250.400.400.370.380.38-6.25%400,893
Nov 12, 20250.410.410.390.400.40-205,234
Nov 11, 20250.390.410.390.400.40-2.44%605,487
Nov 10, 20250.400.410.390.410.416.49%419,865
Nov 7, 20250.370.400.370.390.391.32%638,088
Nov 6, 20250.420.420.380.380.38-8.43%1,113,469
Nov 5, 20250.400.420.400.420.425.06%831,467
Nov 4, 20250.420.420.400.400.40-5.95%608,716
Nov 3, 20250.460.460.420.420.42-6.67%661,955
Oct 31, 20250.440.460.440.450.45-1.10%707,694
Oct 30, 20250.430.460.430.460.465.81%816,591
Oct 29, 20250.450.450.420.430.43-798,577
Oct 28, 20250.400.450.400.430.4310.26%2,305,962
Oct 27, 20250.410.410.380.390.39-3.70%742,272
Oct 24, 20250.390.420.390.410.412.53%416,755
Oct 23, 20250.380.410.380.400.403.95%677,751
Oct 22, 20250.370.400.370.380.382.70%448,758
Oct 21, 20250.390.390.370.370.37-7.50%1,415,915
Oct 20, 20250.410.410.390.400.40-1.23%682,954
Oct 17, 20250.430.440.400.410.41-6.90%1,310,544
Oct 16, 20250.440.490.440.440.44-1.14%1,900,587
Oct 15, 20250.480.480.440.440.44-6.38%1,032,892
Oct 14, 20250.440.480.420.470.4711.90%1,893,715