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

Mega Uranium Ltd (OP: MGAFF )

0.2298 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Jul 22, 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 (%)
Jul 22, 2024 0.2264 0.2316 0.2225 0.2298 31,328 -0.00(-0.13%)
Jul 19, 2024 0.2178 0.2301 0.2178 0.2301 24,093 +0.01(+5.65%)
Jul 18, 2024 0.2240 0.2270 0.2178 0.2178 41,035 -0.01(-4.05%)
Jul 17, 2024 0.2300 0.2400 0.2248 0.2270 127,521 -0.02(-6.28%)
Jul 16, 2024 0.2500 0.2572 0.2395 0.2422 58,279 -0.01(-3.12%)
Jul 15, 2024 0.2380 0.2501 0.2380 0.2500 42,522 -0.01(-4.87%)
Jul 12, 2024 0.2690 0.2690 0.2587 0.2628 18,018 -0.00(-0.64%)
Jul 11, 2024 0.2551 0.2667 0.2551 0.2645 230,627 +0.01(+3.16%)
Jul 10, 2024 0.2470 0.2625 0.2470 0.2564 71,825 +0.02(+6.74%)
Jul 09, 2024 0.2368 0.2402 0.2368 0.2402 18,295 +0.00(+1.52%)
Jul 08, 2024 0.2430 0.2435 0.2336 0.2366 64,187 -0.01(-2.39%)
Jul 05, 2024 0.2341 0.2468 0.2300 0.2424 243,197 +0.01(+2.97%)
Jul 03, 2024 0.2354 0.2354 0.2314 0.2354 36,700 +0.00(+0.38%)
Jul 02, 2024 0.2311 0.2345 0.2280 0.2345 19,401 +0.01(+6.20%)
Jul 01, 2024 0.2354 0.2354 0.2208 0.2208 1,363 -0.01(-6.16%)
Jun 28, 2024 0.2415 0.2452 0.2353 0.2353 36,750 +0.00(+0.38%)
Jun 27, 2024 0.2368 0.2490 0.2344 0.2344 29,407 +0.00(+1.30%)
Jun 26, 2024 0.2300 0.2400 0.2300 0.2314 164,948 +0.01(+2.84%)
Jun 25, 2024 0.2250 0.2343 0.2250 0.2250 149,767 -0.01(-5.06%)
Jun 24, 2024 0.2327 0.2400 0.2300 0.2370 69,120 +0.00(+0.94%)
Jun 21, 2024 0.2440 0.2602 0.2348 0.2348 539,424 -0.01(-5.32%)
Jun 20, 2024 0.2450 0.2487 0.2440 0.2480 42,913 -0.01(-2.82%)
Jun 18, 2024 0.2515 0.2593 0.2515 0.2552 13,032 +0.01(+3.74%)
Jun 17, 2024 0.2515 0.2515 0.2457 0.2460 45,695 -0.00(-0.81%)
Jun 14, 2024 0.2479 0.2586 0.2472 0.2480 48,250 -0.01(-2.13%)
Jun 13, 2024 0.2545 0.2570 0.2460 0.2534 32,770 +0.00(+0.36%)
Jun 12, 2024 0.2285 0.2550 0.2271 0.2525 37,658 +0.01(+6.23%)
Jun 11, 2024 0.2541 0.2541 0.2377 0.2377 179,936 -0.02(-6.42%)
Jun 10, 2024 0.2500 0.2680 0.2500 0.2540 104,807 -0.01(-2.31%)
Jun 07, 2024 0.2700 0.2726 0.2600 0.2600 118,491 -0.02(-5.90%)
Jun 06, 2024 0.2750 0.2763 0.2716 0.2763 17,052 +0.01(+2.33%)
Jun 05, 2024 0.2782 0.2800 0.2700 0.2700 17,527 +0.00(+0.11%)
Jun 04, 2024 0.2745 0.2766 0.2690 0.2697 52,977 -0.01(-2.81%)
Jun 03, 2024 0.2850 0.2893 0.2708 0.2775 457,618 -0.00(-1.60%)
May 31, 2024 0.3006 0.3006 0.2800 0.2820 195,899 -0.01(-4.41%)
May 30, 2024 0.2770 0.3010 0.2770 0.2950 301,920 +0.01(+3.51%)
May 29, 2024 0.2700 0.2882 0.2700 0.2850 80,564 -0.01(-1.72%)
May 28, 2024 0.2860 0.3014 0.2860 0.2900 98,227 +0.00(+0.69%)
May 24, 2024 0.2870 0.2880 0.2850 0.2880 106,940 +0.00(+1.05%)
May 23, 2024 0.2800 0.2879 0.2800 0.2850 36,933 +0.00(+0.00%)
May 22, 2024 0.3001 0.3001 0.2790 0.2850 44,208 -0.02(-5.32%)
May 21, 2024 0.2800 0.3046 0.2730 0.3010 136,507 +0.01(+4.15%)
May 20, 2024 0.3000 0.3125 0.2819 0.2890 60,049 -0.00(-1.06%)
May 17, 2024 0.2751 0.2986 0.2726 0.2921 114,414 +0.02(+8.83%)
May 16, 2024 0.2757 0.2759 0.2683 0.2684 33,791 -0.00(-1.40%)
May 15, 2024 0.2698 0.2806 0.2678 0.2722 162,715 -0.00(-0.18%)
May 14, 2024 0.2727 0.2748 0.2693 0.2727 6,546 +0.00(+0.63%)
May 13, 2024 0.2700 0.2806 0.2687 0.2710 263,458 +0.00(+1.50%)
May 10, 2024 0.2882 0.2882 0.2670 0.2670 25,980 -0.01(-5.05%)
May 09, 2024 0.2647 0.2812 0.2643 0.2812 40,085 +0.01(+4.15%)
May 08, 2024 0.2829 0.2846 0.2700 0.2700 174,755 -0.02(-6.70%)
May 07, 2024 0.3023 0.3031 0.2894 0.2894 35,352 -0.00(-0.86%)
May 06, 2024 0.2947 0.3000 0.2869 0.2919 70,218 +0.00(+0.52%)
May 03, 2024 0.2946 0.3006 0.2904 0.2904 14,763 -0.01(-3.20%)
May 02, 2024 0.2987 0.3100 0.2987 0.3000 60,821 +0.00(+1.04%)
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.