Skip to main content
Mega Uranium Ltd. (TSX:MGA)
Canada flag Canada · Delayed Price · Currency is CAD
0.700
-0.030 (-4.11%)
Apr 28, 2026, 4:00 PM EST

Mega Uranium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.730.730.690.700.70-4.11%413,265
Apr 27, 20260.740.740.710.730.731.39%518,067
Apr 24, 20260.730.740.720.720.72-1.37%431,248
Apr 23, 20260.750.780.710.730.73-3.95%695,409
Apr 22, 20260.740.770.730.760.767.04%679,708
Apr 21, 20260.780.780.700.710.71-6.58%1,701,761
Apr 20, 20260.740.780.740.760.762.70%708,746
Apr 17, 20260.790.800.740.740.74-6.33%1,348,419
Apr 16, 20260.750.790.750.790.793.95%986,184
Apr 15, 20260.740.800.740.760.762.70%2,786,506
Apr 14, 20260.720.750.700.740.744.23%2,167,720
Apr 13, 20260.640.720.630.710.7110.94%2,012,823
Apr 10, 20260.600.640.600.640.646.67%1,176,576
Apr 9, 20260.580.610.580.600.60-450,723
Apr 8, 20260.600.620.580.600.605.26%1,018,321
Apr 7, 20260.570.590.560.570.57-3.39%287,430
Apr 6, 20260.590.590.570.590.591.72%212,144
Apr 2, 20260.580.610.580.580.58-3.33%545,853
Apr 1, 20260.580.630.580.600.60-984,730
Mar 31, 20260.520.600.520.600.6015.38%2,305,037
Mar 30, 20260.550.560.520.520.52-5.45%827,099
Mar 27, 20260.550.570.540.550.55-1.79%374,474
Mar 26, 20260.580.580.550.560.56-6.67%546,395
Mar 25, 20260.560.620.560.600.609.09%1,255,595
Mar 24, 20260.520.560.520.550.555.77%925,460
Mar 23, 20260.510.560.510.520.52-7.14%831,820
Mar 20, 20260.530.560.500.560.56-4,783,389
Mar 19, 20260.550.560.520.560.56-3.45%1,936,308
Mar 18, 20260.620.620.570.580.58-3.33%443,425
Mar 17, 20260.600.630.600.600.60-1.64%468,873
Mar 16, 20260.610.620.590.610.61-556,540
Mar 13, 20260.620.650.610.610.61-6.15%914,918
Mar 12, 20260.660.660.620.650.65-1.52%340,710
Mar 11, 20260.640.660.630.660.663.13%688,800
Mar 10, 20260.630.660.610.640.643.23%1,115,226
Mar 9, 20260.590.630.570.620.621.64%977,843
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