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

Mega Uranium Ltd (OP: MGAFF )

0.2600 -0.0163 (-5.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Feb 29, 2024 0.2875 0.2885 0.2792 0.2792 40,237 -0.01(-2.48%)
Feb 28, 2024 0.3084 0.3084 0.2863 0.2863 214,942 -0.01(-4.53%)
Feb 27, 2024 0.2750 0.3052 0.2750 0.2999 278,076 +0.02(+5.97%)
Feb 26, 2024 0.2820 0.2921 0.2750 0.2830 355,752 -0.00(-0.88%)
Feb 23, 2024 0.2958 0.2958 0.2811 0.2855 492,759 -0.01(-4.77%)
Feb 22, 2024 0.3138 0.3138 0.2997 0.2998 28,334 -0.01(-3.45%)
Feb 21, 2024 0.2854 0.3105 0.2831 0.3105 107,433 +0.01(+3.50%)
Feb 20, 2024 0.3150 0.3217 0.2995 0.3000 402,717 -0.03(-8.03%)
Feb 16, 2024 0.3256 0.3324 0.3220 0.3262 184,190 -0.00(-1.15%)
Feb 15, 2024 0.3299 0.3307 0.3270 0.3300 102,655 +0.00(+0.52%)
Feb 14, 2024 0.3450 0.3450 0.3216 0.3283 460,788 +0.00(+0.09%)
Feb 13, 2024 0.3425 0.3525 0.3270 0.3280 101,303 -0.02(-5.23%)
Feb 12, 2024 0.3388 0.3600 0.3387 0.3461 132,335 -0.00(-1.17%)
Feb 09, 2024 0.3530 0.3599 0.3480 0.3502 222,667 -0.01(-2.78%)
Feb 08, 2024 0.3707 0.3713 0.3518 0.3602 102,755 -0.01(-2.91%)
Feb 07, 2024 0.3500 0.3870 0.3500 0.3710 106,016 +0.02(+4.80%)
Feb 06, 2024 0.3630 0.3718 0.3488 0.3540 107,558 -0.01(-2.48%)
Feb 05, 2024 0.3800 0.3820 0.3584 0.3630 208,473 -0.02(-5.59%)
Feb 02, 2024 0.3908 0.3908 0.3792 0.3845 214,026 -0.00(-0.39%)
Feb 01, 2024 0.3770 0.3895 0.3627 0.3860 210,144 +0.03(+7.46%)
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%)
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.