Mega Uranium Ltd. (MGA.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.3800

+0.0050

(+1.33%)

At close: 04:00PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	0.3700	0.3800	0.3700	0.3800	0.3800	130,500
Apr 23, 2024	0.3700	0.3800	0.3700	0.3800	0.3800	306,900
Apr 22, 2024	0.3800	0.3800	0.3700	0.3800	0.3800	331,500
Apr 19, 2024	0.3700	0.3700	0.3600	0.3600	0.3600	457,800
Apr 18, 2024	0.3700	0.3800	0.3600	0.3600	0.3600	254,900
Apr 17, 2024	0.3800	0.3900	0.3700	0.3700	0.3700	706,500
Apr 16, 2024	0.3700	0.3800	0.3600	0.3800	0.3800	687,100
Apr 15, 2024	0.3800	0.3900	0.3800	0.3900	0.3900	1,355,200
Apr 12, 2024	0.3900	0.4100	0.3800	0.3800	0.3800	2,069,000
Apr 11, 2024	0.3700	0.4000	0.3700	0.4000	0.4000	3,881,900
Apr 10, 2024	0.4000	0.4100	0.3900	0.4100	0.4100	523,900
Apr 09, 2024	0.4300	0.4300	0.3900	0.3900	0.3900	264,200
Apr 08, 2024	0.4300	0.4300	0.3900	0.4000	0.4000	712,900
Apr 05, 2024	0.4200	0.4300	0.4100	0.4300	0.4300	563,200
Apr 04, 2024	0.4400	0.4400	0.4100	0.4200	0.4200	447,200
Apr 03, 2024	0.4100	0.4500	0.4100	0.4400	0.4400	1,020,700
Apr 02, 2024	0.4300	0.4300	0.4000	0.4100	0.4100	827,300
Apr 01, 2024	0.3600	0.4100	0.3600	0.4100	0.4100	1,560,000
Mar 28, 2024	0.3800	0.3900	0.3500	0.3500	0.3500	3,733,200
Mar 27, 2024	0.3700	0.3800	0.3600	0.3800	0.3800	463,100
Mar 26, 2024	0.3800	0.3800	0.3600	0.3700	0.3700	606,900
Mar 25, 2024	0.3800	0.3900	0.3700	0.3700	0.3700	348,000
Mar 22, 2024	0.3800	0.3900	0.3700	0.3700	0.3700	346,300
Mar 21, 2024	0.3900	0.3900	0.3700	0.3700	0.3700	443,800
Mar 20, 2024	0.3700	0.3800	0.3600	0.3800	0.3800	241,400
Mar 19, 2024	0.3700	0.3700	0.3600	0.3700	0.3700	422,900
Mar 18, 2024	0.3900	0.4000	0.3700	0.3800	0.3800	395,900
Mar 15, 2024	0.3600	0.3900	0.3600	0.3900	0.3900	550,100
Mar 14, 2024	0.3600	0.3700	0.3500	0.3600	0.3600	781,100
Mar 13, 2024	0.3900	0.3900	0.3600	0.3700	0.3700	614,100
Mar 12, 2024	0.3800	0.4000	0.3800	0.3900	0.3900	367,200
Mar 11, 2024	0.3900	0.3900	0.3800	0.3900	0.3900	494,000
Mar 08, 2024	0.4200	0.4200	0.3900	0.4000	0.4000	471,000
Mar 07, 2024	0.3900	0.4200	0.3900	0.4200	0.4200	661,900
Mar 06, 2024	0.3900	0.4000	0.3900	0.3900	0.3900	380,200
Mar 05, 2024	0.3900	0.3900	0.3800	0.3900	0.3900	436,300
Mar 04, 2024	0.4000	0.4100	0.3800	0.3800	0.3800	540,700
Mar 01, 2024	0.4000	0.4100	0.3900	0.4000	0.4000	689,400
Feb 29, 2024	0.4000	0.4000	0.3800	0.3800	0.3800	575,100
Feb 28, 2024	0.4100	0.4200	0.3900	0.4000	0.4000	331,100
Feb 27, 2024	0.3900	0.4200	0.3900	0.4000	0.4000	764,500
Feb 26, 2024	0.3800	0.4000	0.3700	0.3800	0.3800	814,600
Feb 23, 2024	0.4000	0.4000	0.3800	0.3800	0.3800	684,800
Feb 22, 2024	0.4300	0.4300	0.4000	0.4000	0.4000	207,600
Feb 21, 2024	0.3900	0.4300	0.3900	0.4300	0.4300	1,004,200
Feb 20, 2024	0.4300	0.4300	0.4000	0.4000	0.4000	1,275,200
Feb 16, 2024	0.4400	0.4500	0.4400	0.4400	0.4400	394,200
Feb 15, 2024	0.4500	0.4600	0.4400	0.4500	0.4500	599,900
Feb 14, 2024	0.4500	0.4700	0.4500	0.4500	0.4500	541,600
Feb 13, 2024	0.4800	0.4800	0.4500	0.4600	0.4600	1,223,600
Feb 12, 2024	0.4600	0.4900	0.4600	0.4600	0.4600	535,200
Feb 09, 2024	0.4800	0.4900	0.4600	0.4600	0.4600	1,078,200
Feb 08, 2024	0.5000	0.5000	0.4700	0.4900	0.4900	649,300
Feb 07, 2024	0.4900	0.5000	0.4800	0.5000	0.5000	358,200
Feb 06, 2024	0.5000	0.5000	0.4700	0.4700	0.4700	499,100
Feb 05, 2024	0.5200	0.5200	0.4900	0.4900	0.4900	1,083,800
Feb 02, 2024	0.5200	0.5300	0.5100	0.5200	0.5200	1,619,500
Feb 01, 2024	0.5000	0.5200	0.5000	0.5200	0.5200	1,008,100
Jan 31, 2024	0.5100	0.5100	0.4700	0.4700	0.4700	2,287,900
Jan 30, 2024	0.5000	0.5100	0.5000	0.5100	0.5100	806,300
Jan 29, 2024	0.4900	0.5000	0.4700	0.5000	0.5000	856,300
Jan 26, 2024	0.4900	0.4900	0.4700	0.4800	0.4800	767,000
Jan 25, 2024	0.5000	0.5000	0.4800	0.4900	0.4900	400,400
Jan 24, 2024	0.5100	0.5200	0.5000	0.5000	0.5000	554,000
Jan 23, 2024	0.5000	0.5200	0.5000	0.5100	0.5100	455,700
Jan 22, 2024	0.5100	0.5100	0.5000	0.5100	0.5100	545,100
Jan 19, 2024	0.5200	0.5200	0.4900	0.5200	0.5200	708,500
Jan 18, 2024	0.5200	0.5200	0.4900	0.5200	0.5200	736,000
Jan 17, 2024	0.5000	0.5200	0.4900	0.5200	0.5200	1,088,100
Jan 16, 2024	0.4900	0.5200	0.4900	0.5100	0.5100	1,211,900
Jan 15, 2024	0.5000	0.5000	0.4900	0.4900	0.4900	1,565,100
Jan 12, 2024	0.4500	0.5000	0.4500	0.4900	0.4900	2,395,200
Jan 11, 2024	0.4400	0.4400	0.4300	0.4400	0.4400	411,400
Jan 10, 2024	0.4300	0.4400	0.4200	0.4400	0.4400	580,300
Jan 09, 2024	0.3900	0.4300	0.3900	0.4200	0.4200	1,141,600
Jan 08, 2024	0.4000	0.4000	0.3900	0.4000	0.4000	167,900
Jan 05, 2024	0.4100	0.4100	0.4000	0.4100	0.4100	535,100
Jan 04, 2024	0.4000	0.4100	0.3900	0.4000	0.4000	489,700
Jan 03, 2024	0.4000	0.4100	0.3900	0.4000	0.4000	485,000
Jan 02, 2024	0.4200	0.4200	0.4000	0.4000	0.4000	396,700
Dec 29, 2023	0.4100	0.4200	0.4000	0.4100	0.4100	626,500
Dec 28, 2023	0.4100	0.4100	0.4000	0.4000	0.4000	473,500
Dec 27, 2023	0.4300	0.4300	0.4000	0.4100	0.4100	672,500
Dec 22, 2023	0.4400	0.4400	0.4200	0.4300	0.4300	430,800
Dec 21, 2023	0.4100	0.4300	0.4000	0.4300	0.4300	1,179,500
Dec 20, 2023	0.4100	0.4100	0.3900	0.3900	0.3900	746,900
Dec 19, 2023	0.4300	0.4300	0.4000	0.4000	0.4000	1,488,900
Dec 18, 2023	0.4400	0.4500	0.4300	0.4300	0.4300	622,000
Dec 15, 2023	0.4500	0.4500	0.4200	0.4200	0.4200	1,125,700
Dec 14, 2023	0.4200	0.4400	0.4200	0.4400	0.4400	517,700
Dec 13, 2023	0.4300	0.4300	0.4100	0.4200	0.4200	524,900
Dec 12, 2023	0.4300	0.4400	0.4200	0.4300	0.4300	238,900
Dec 11, 2023	0.4500	0.4500	0.4300	0.4300	0.4300	357,100
Dec 08, 2023	0.4300	0.4500	0.4300	0.4500	0.4500	281,500
Dec 07, 2023	0.4200	0.4300	0.4200	0.4300	0.4300	495,300
Dec 06, 2023	0.4400	0.4500	0.4300	0.4300	0.4300	919,500
Dec 05, 2023	0.4300	0.4400	0.4300	0.4400	0.4400	987,200
Dec 04, 2023	0.4100	0.4300	0.4100	0.4200	0.4200	2,135,400
Dec 01, 2023	0.3900	0.4000	0.3800	0.3800	0.3800	538,100
Nov 30, 2023	0.3600	0.4000	0.3600	0.4000	0.4000	349,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7309+0.0011(+0.16%)

CRUDE OIL82.88+0.07(+0.08%)

Bitcoin CAD86,851.23-4,008.47(-4.41%)

Mega Uranium Ltd. (MGA.TO)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7309
+0.0011(+0.16%)

CRUDE OIL
82.88
+0.07(+0.08%)

Bitcoin CAD
86,851.23
-4,008.47(-4.41%)