Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mega Uranium Ltd (OP: MGAFF )

0.2820 -0.0130 (-4.41%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.3790 0.3836 0.3592 0.3592 490,728 -0.02(-5.72%)
Jan 30, 2024 0.3780 0.3840 0.3678 0.3810 91,634 +0.01(+3.79%)
Jan 29, 2024 0.3600 0.3727 0.3500 0.3671 224,624 +0.01(+3.35%)
Jan 26, 2024 0.3557 0.3620 0.3501 0.3552 57,286 -0.01(-1.88%)
Jan 25, 2024 0.3659 0.3700 0.3555 0.3620 139,063 -0.02(-4.21%)
Jan 24, 2024 0.3840 0.3840 0.3701 0.3779 108,165 -0.00(-0.55%)
Jan 23, 2024 0.3750 0.3859 0.3705 0.3800 114,834 +0.00(+1.06%)
Jan 22, 2024 0.3800 0.3820 0.3750 0.3760 56,040 -0.00(-0.50%)
Jan 19, 2024 0.3726 0.3832 0.3681 0.3779 149,088 +0.01(+3.17%)
Jan 18, 2024 0.3737 0.3750 0.3625 0.3663 57,098 -0.01(-2.06%)
Jan 17, 2024 0.3777 0.3825 0.3600 0.3740 207,371 -0.00(-0.03%)
Jan 16, 2024 0.3618 0.3869 0.3615 0.3741 350,917 +0.01(+2.49%)
Jan 12, 2024 0.3200 0.3650 0.3200 0.3650 620,920 +0.04(+14.06%)
Jan 11, 2024 0.3255 0.3271 0.3200 0.3200 60,845 -0.01(-1.96%)
Jan 10, 2024 0.3138 0.3274 0.3138 0.3264 145,260 +0.02(+5.12%)
Jan 09, 2024 0.2865 0.3216 0.2865 0.3105 183,913 +0.02(+5.83%)
Jan 08, 2024 0.2943 0.3024 0.2909 0.2934 38,008 -0.01(-2.20%)
Jan 05, 2024 0.2860 0.3071 0.2860 0.3000 211,759 -0.00(-1.28%)
Jan 04, 2024 0.2900 0.3046 0.2900 0.3039 88,380 +0.01(+4.43%)
Jan 03, 2024 0.2964 0.2988 0.2900 0.2910 127,968 -0.00(-0.44%)
Jan 02, 2024 0.3055 0.3170 0.2923 0.2923 104,462 -0.02(-5.71%)
Dec 29, 2023 0.3102 0.3200 0.3021 0.3100 92,377 +0.01(+2.62%)
Dec 28, 2023 0.3078 0.3114 0.2966 0.3021 28,638 -0.01(-2.80%)
Dec 27, 2023 0.3221 0.3260 0.3079 0.3108 265,067 -0.01(-2.87%)
Dec 26, 2023 0.3227 0.3241 0.3200 0.3200 96,290 -0.00(-0.25%)
Dec 22, 2023 0.3130 0.3281 0.3130 0.3208 110,114 +0.00(+1.58%)
Dec 21, 2023 0.3036 0.3158 0.3030 0.3158 35,752 +0.02(+6.22%)
Dec 20, 2023 0.3100 0.3100 0.2973 0.2973 139,900 -0.01(-2.24%)
Dec 19, 2023 0.3156 0.3226 0.2990 0.3041 179,254 -0.02(-5.29%)
Dec 18, 2023 0.3077 0.3335 0.3077 0.3211 129,947 -0.00(-1.32%)
Dec 15, 2023 0.3282 0.3349 0.3200 0.3254 101,967 -0.00(-0.28%)
Dec 14, 2023 0.3121 0.3272 0.3084 0.3263 155,997 +0.02(+5.70%)
Dec 13, 2023 0.3141 0.3190 0.3014 0.3087 167,203 -0.00(-1.37%)
Dec 12, 2023 0.3000 0.3177 0.3000 0.3130 155,423 -0.00(-1.36%)
Dec 11, 2023 0.3186 0.3244 0.3167 0.3173 83,069 -0.00(-1.40%)
Dec 08, 2023 0.3155 0.3240 0.3155 0.3218 67,554 +0.01(+3.14%)
Dec 07, 2023 0.3149 0.3194 0.3073 0.3120 133,408 -0.01(-1.58%)
Dec 06, 2023 0.3187 0.3327 0.3150 0.3170 224,751 -0.00(-0.84%)
Dec 05, 2023 0.3131 0.3249 0.3026 0.3197 225,913 +0.01(+3.97%)
Dec 04, 2023 0.2951 0.3133 0.2951 0.3075 502,145 +0.02(+7.14%)
Dec 01, 2023 0.2916 0.2939 0.2850 0.2870 255,772 -0.00(-1.03%)
Nov 30, 2023 0.2597 0.2942 0.2597 0.2900 41,759 +0.02(+8.78%)
Nov 29, 2023 0.2771 0.2771 0.2635 0.2666 215,521 -0.01(-3.23%)
Nov 28, 2023 0.2846 0.2846 0.2736 0.2755 21,763 -0.00(-1.01%)
Nov 27, 2023 0.2900 0.2927 0.2740 0.2783 648,588 -0.01(-4.33%)
Nov 24, 2023 0.2805 0.2960 0.2805 0.2909 177,492 +0.01(+3.38%)
Nov 22, 2023 0.2855 0.2874 0.2810 0.2814 127,475 -0.00(-1.44%)
Nov 21, 2023 0.2980 0.3021 0.2850 0.2855 224,840 -0.01(-3.06%)
Nov 20, 2023 0.2904 0.2984 0.2876 0.2945 442,416 +0.01(+2.54%)
Nov 17, 2023 0.2835 0.2872 0.2823 0.2872 16,094 +0.00(+1.31%)
Nov 16, 2023 0.2785 0.2835 0.2731 0.2835 89,836 +0.00(+0.53%)
Nov 15, 2023 0.2745 0.2844 0.2675 0.2820 180,634 +0.01(+4.48%)
Nov 14, 2023 0.2710 0.2727 0.2670 0.2699 36,170 +0.00(+1.85%)
Nov 13, 2023 0.2568 0.2690 0.2545 0.2650 187,975 +0.01(+2.67%)
Nov 10, 2023 0.2568 0.2581 0.2545 0.2581 25,778 -0.01(-2.75%)
Nov 09, 2023 0.2612 0.2656 0.2560 0.2654 182,102 +0.01(+4.78%)
Nov 08, 2023 0.2500 0.2538 0.2435 0.2533 77,452 -0.01(-2.05%)
Nov 07, 2023 0.2506 0.2612 0.2478 0.2586 24,157 +0.01(+3.44%)
Nov 06, 2023 0.2595 0.2600 0.2470 0.2500 43,740 -0.01(-4.32%)
Nov 03, 2023 0.2632 0.2673 0.2600 0.2613 23,453 -0.01(-2.61%)
Nov 02, 2023 0.2520 0.2690 0.2520 0.2683 400,497 +0.00(+1.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.