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

Mega Uranium Ltd (TSX: MGA )

0.3950 -0.0100 (-2.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
May 03, 2024 0.4100 0.4150 0.3900 0.3950 119,006 -0.01(-2.47%)
May 02, 2024 0.4100 0.4250 0.4050 0.4050 730,220 +0.00(+0.00%)
May 01, 2024 0.4150 0.4250 0.4000 0.4050 790,388 +0.01(+1.25%)
Apr 30, 2024 0.4000 0.4150 0.3800 0.4000 334,001 -0.01(-2.44%)
Apr 29, 2024 0.3850 0.4150 0.3850 0.4100 906,231 +0.03(+7.89%)
Apr 26, 2024 0.3750 0.3900 0.3700 0.3800 426,834 +0.01(+1.33%)
Apr 25, 2024 0.3650 0.3750 0.3600 0.3750 325,322 -0.01(-1.32%)
Apr 24, 2024 0.3700 0.3800 0.3700 0.3800 130,474 +0.01(+1.33%)
Apr 23, 2024 0.3700 0.3800 0.3700 0.3750 306,949 -0.01(-1.32%)
Apr 22, 2024 0.3750 0.3800 0.3650 0.3800 331,548 +0.02(+4.83%)
Apr 19, 2024 0.3650 0.3700 0.3600 0.3625 457,774 +0.00(+0.69%)
Apr 18, 2024 0.3650 0.3750 0.3600 0.3600 254,932 -0.01(-2.70%)
Apr 17, 2024 0.3750 0.3850 0.3700 0.3700 706,492 -0.01(-2.63%)
Apr 16, 2024 0.3700 0.3800 0.3600 0.3800 687,070 -0.01(-1.30%)
Apr 15, 2024 0.3800 0.3900 0.3750 0.3850 1,355,229 +0.01(+1.32%)
Apr 12, 2024 0.3900 0.4100 0.3750 0.3800 2,069,020 -0.02(-5.00%)
Apr 11, 2024 0.3650 0.4000 0.3650 0.4000 3,881,905 -0.01(-1.23%)
Apr 10, 2024 0.3950 0.4100 0.3850 0.4050 523,883 +0.02(+3.85%)
Apr 09, 2024 0.4250 0.4250 0.3850 0.3900 264,220 -0.01(-2.50%)
Apr 08, 2024 0.4300 0.4300 0.3900 0.4000 712,853 -0.02(-5.88%)
Apr 05, 2024 0.4200 0.4300 0.4100 0.4250 563,227 +0.01(+2.41%)
Apr 04, 2024 0.4400 0.4400 0.4050 0.4150 447,173 -0.03(-5.68%)
Apr 03, 2024 0.4100 0.4500 0.4100 0.4400 1,020,657 +0.03(+8.64%)
Apr 02, 2024 0.4250 0.4250 0.4000 0.4050 827,341 +0.00(+0.00%)
Apr 01, 2024 0.3600 0.4100 0.3600 0.4050 1,559,987 +0.06(+17.39%)
Mar 28, 2024 0.3450 0 -0.03(-8.00%)
Mar 27, 2024 0.3650 0.3800 0.3600 0.3750 463,129 +0.01(+2.74%)
Mar 26, 2024 0.3750 0.3800 0.3600 0.3650 606,881 -0.01(-1.35%)
Mar 25, 2024 0.3750 0.3850 0.3700 0.3700 348,022 +0.01(+1.37%)
Mar 22, 2024 0.3800 0.3850 0.3650 0.3650 346,339 -0.01(-1.35%)
Mar 21, 2024 0.3900 0.3900 0.3700 0.3700 443,757 -0.01(-1.33%)
Mar 20, 2024 0.3650 0.3800 0.3600 0.3750 241,427 +0.01(+2.74%)
Mar 19, 2024 0.3700 0.3700 0.3550 0.3650 422,860 -0.01(-2.67%)
Mar 18, 2024 0.3850 0.3950 0.3700 0.3750 395,914 -0.01(-2.60%)
Mar 15, 2024 0.3600 0.3850 0.3600 0.3850 550,090 +0.03(+8.45%)
Mar 14, 2024 0.3600 0.3650 0.3500 0.3550 781,128 -0.01(-2.74%)
Mar 13, 2024 0.3900 0.3900 0.3600 0.3650 614,115 -0.03(-6.41%)
Mar 12, 2024 0.3800 0.3950 0.3800 0.3900 367,171 +0.00(+0.00%)
Mar 11, 2024 0.3900 0.3900 0.3800 0.3900 493,989 -0.01(-2.50%)
Mar 08, 2024 0.4200 0.4200 0.3900 0.4000 470,952 -0.01(-3.61%)
Mar 07, 2024 0.3900 0.4150 0.3900 0.4150 661,947 +0.02(+6.41%)
Mar 06, 2024 0.3850 0.4000 0.3850 0.3900 380,221 +0.01(+1.30%)
Mar 05, 2024 0.3900 0.3900 0.3750 0.3850 436,314 +0.01(+1.32%)
Mar 04, 2024 0.4000 0.4075 0.3800 0.3800 540,727 -0.02(-3.80%)
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.