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 (%)
Apr 30, 2024 0.2980 0.3050 0.2797 0.2850 69,201 -0.01(-4.04%)
Apr 29, 2024 0.2849 0.3050 0.2811 0.2970 172,708 +0.02(+5.88%)
Apr 26, 2024 0.2725 0.2805 0.2725 0.2805 56,746 +0.01(+2.07%)
Apr 25, 2024 0.2659 0.2767 0.2625 0.2748 50,019 +0.01(+1.89%)
Apr 24, 2024 0.2739 0.2755 0.2689 0.2697 156,433 -0.01(-1.93%)
Apr 23, 2024 0.2775 0.2800 0.2710 0.2750 91,499 +0.00(+0.59%)
Apr 22, 2024 0.2725 0.2734 0.2626 0.2734 148,947 +0.01(+2.59%)
Apr 19, 2024 0.2667 0.2681 0.2634 0.2665 40,861 +0.00(+0.26%)
Apr 18, 2024 0.2750 0.2754 0.2610 0.2658 245,900 -0.01(-2.46%)
Apr 17, 2024 0.2702 0.2783 0.2700 0.2725 176,430 -0.00(-0.95%)
Apr 16, 2024 0.2700 0.2754 0.2622 0.2751 64,817 +0.00(+1.07%)
Apr 15, 2024 0.2769 0.2838 0.2722 0.2722 83,139 +0.00(+0.15%)
Apr 12, 2024 0.2946 0.2946 0.2718 0.2718 90,232 -0.02(-6.60%)
Apr 11, 2024 0.2701 0.2930 0.2686 0.2910 255,438 -0.00(-0.65%)
Apr 10, 2024 0.2840 0.2950 0.2840 0.2929 73,533 +0.01(+2.77%)
Apr 09, 2024 0.2956 0.2956 0.2850 0.2850 64,648 -0.00(-1.01%)
Apr 08, 2024 0.3220 0.3220 0.2865 0.2879 444,596 -0.01(-3.29%)
Apr 05, 2024 0.3070 0.3128 0.2977 0.2977 190,085 -0.01(-2.39%)
Apr 04, 2024 0.3237 0.3280 0.3050 0.3050 138,877 -0.02(-4.69%)
Apr 03, 2024 0.3120 0.3330 0.3080 0.3200 256,229 +0.02(+6.28%)
Apr 02, 2024 0.3040 0.3062 0.2980 0.3011 139,208 +0.00(+0.10%)
Apr 01, 2024 0.2700 0.3008 0.2650 0.3008 559,498 +0.04(+13.51%)
Mar 28, 2024 0.2774 0.2895 0.2650 0.2650 481,727 -0.01(-4.30%)
Mar 27, 2024 0.2756 0.2799 0.2675 0.2769 48,940 +0.01(+2.56%)
Mar 26, 2024 0.2703 0.2756 0.2651 0.2700 230,207 -0.00(-0.88%)
Mar 25, 2024 0.2810 0.2810 0.2700 0.2724 26,152 -0.00(-0.55%)
Mar 22, 2024 0.2863 0.2863 0.2720 0.2739 32,898 -0.00(-1.51%)
Mar 21, 2024 0.2800 0.2813 0.2773 0.2781 41,825 +0.00(+0.22%)
Mar 20, 2024 0.2618 0.2775 0.2617 0.2775 46,251 +0.01(+4.52%)
Mar 19, 2024 0.2720 0.2720 0.2630 0.2655 95,669 -0.01(-4.50%)
Mar 18, 2024 0.2838 0.2854 0.2780 0.2780 82,183 -0.00(-1.70%)
Mar 15, 2024 0.2666 0.2837 0.2630 0.2828 151,853 +0.02(+7.53%)
Mar 14, 2024 0.2772 0.2772 0.2572 0.2630 522,794 -0.01(-2.63%)
Mar 13, 2024 0.2884 0.2900 0.2696 0.2701 211,301 -0.02(-5.49%)
Mar 12, 2024 0.2888 0.2916 0.2800 0.2858 88,564 -0.00(-0.63%)
Mar 11, 2024 0.2893 0.2893 0.2821 0.2876 159,295 -0.00(-0.14%)
Mar 08, 2024 0.3100 0.3187 0.2880 0.2880 226,784 -0.02(-4.95%)
Mar 07, 2024 0.2950 0.3051 0.2900 0.3030 81,286 +0.01(+3.66%)
Mar 06, 2024 0.2885 0.2943 0.2827 0.2923 103,866 +0.01(+4.77%)
Mar 05, 2024 0.2836 0.2850 0.2790 0.2790 146,172 -0.00(-1.41%)
Mar 04, 2024 0.2918 0.2992 0.2830 0.2830 43,928 -0.02(-5.41%)
Mar 01, 2024 0.2890 0.3011 0.2890 0.2992 196,530 +0.02(+7.16%)
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%)
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.