Mega Uranium (MGA) Historical Prices

Time Period

Events

Rows:

TSE:MGA historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.46	0.48	0.46	0.48	0.48	-4.04%	788,488	1.09
Oct 29, 2026	0.50	0.52	0.48	0.50	0.50	-4.81%	787,679	1.11
Oct 28, 2026	0.50	0.52	0.48	0.52	0.52	+4.00%	647,484	0.87
Oct 27, 2026	0.47	0.52	0.47	0.50	0.50	+6.38%	1,119,853	1.53
Oct 26, 2026	0.47	0.47	0.46	0.47	0.47	+3.30%	423,980	0.58
Oct 23, 2026	0.45	0.47	0.45	0.46	0.46	+1.11%	178,717	0.24
Oct 22, 2026	0.46	0.47	0.45	0.45	0.45	-7.22%	373,234	0.51
Oct 21, 2026	0.48	0.49	0.47	0.49	0.49	+4.30%	267,363	0.36
Oct 20, 2026	0.47	0.49	0.47	0.47	0.47	-1.06%	415,104	0.57
Oct 19, 2026	0.49	0.49	0.47	0.47	0.47	-4.08%	873,724	1.21
Oct 16, 2026	0.47	0.49	0.46	0.49	0.49	+4.26%	832,237	1.16
Oct 15, 2026	0.45	0.48	0.45	0.47	0.47	+4.44%	1,314,281	1.86
Oct 14, 2026	0.47	0.47	0.45	0.45	0.45	-4.26%	840,806	1.20
Oct 13, 2026	0.49	0.49	0.47	0.47	0.47	-5.05%	645,790	0.93
Oct 12, 2026	0.51	0.51	0.49	0.50	0.50	+0.00%	0	0.00
Oct 09, 2026	0.51	0.51	0.49	0.50	0.50	-2.94%	831,911	1.20
Oct 08, 2026	0.51	0.51	0.49	0.51	0.51	+2.00%	1,372,464	2.04
Oct 07, 2026	0.55	0.55	0.50	0.50	0.50	-9.09%	906,705	1.37
Oct 06, 2026	0.51	0.56	0.51	0.55	0.55	+7.84%	1,130,005	1.75
Oct 05, 2026	0.50	0.52	0.50	0.51	0.51	+0.00%	347,428	0.54
Oct 02, 2026	0.51	0.53	0.50	0.51	0.51	+2.00%	397,581	0.61
Oct 01, 2026	0.50	0.51	0.49	0.50	0.50	+1.01%	263,599	0.40
Sep 30, 2026	0.52	0.54	0.50	0.50	0.50	-6.60%	2,681,956	4.35
Sep 29, 2026	0.54	0.55	0.53	0.53	0.53	-3.64%	443,684	0.72
Sep 28, 2026	0.54	0.55	0.52	0.55	0.55	+0.00%	287,679	0.47
Sep 25, 2026	0.54	0.56	0.53	0.55	0.55	+0.00%	332,386	0.54
Sep 24, 2026	0.57	0.57	0.54	0.55	0.55	-1.79%	260,592	0.43
Sep 23, 2026	0.56	0.57	0.55	0.56	0.56	-3.45%	212,912	0.35
Sep 22, 2026	0.57	0.59	0.55	0.58	0.58	+1.75%	632,407	1.03
Sep 21, 2026	0.54	0.57	0.54	0.57	0.57	+5.56%	581,222	0.95
Sep 18, 2026	0.56	0.56	0.50	0.54	0.54	-3.57%	5,846,459	11.09
Sep 17, 2026	0.55	0.57	0.54	0.56	0.56	+0.00%	461,311	0.87
Sep 16, 2026	0.55	0.56	0.53	0.56	0.56	+1.82%	404,562	0.76
Sep 15, 2026	0.56	0.56	0.53	0.55	0.55	+1.85%	346,093	0.62
Sep 14, 2026	0.57	0.57	0.53	0.54	0.54	-5.26%	747,084	1.35
Sep 11, 2026	0.60	0.60	0.57	0.57	0.57	-3.39%	954,258	1.76
Sep 10, 2026	0.61	0.61	0.59	0.59	0.59	-4.84%	536,966	0.98
Sep 09, 2026	0.62	0.65	0.61	0.62	0.62	+0.00%	471,394	0.86
Sep 08, 2026	0.62	0.65	0.62	0.62	0.62	+0.00%	738,646	1.34
Sep 07, 2026	0.61	0.63	0.61	0.62	0.62	+0.00%	0	0.00
Sep 04, 2026	0.61	0.63	0.61	0.62	0.62	+1.64%	361,083	0.63
Sep 03, 2026	0.59	0.62	0.59	0.61	0.61	+7.02%	390,047	0.67
Sep 02, 2026	0.59	0.62	0.57	0.57	0.57	-3.39%	588,443	0.97
Sep 01, 2026	0.63	0.63	0.58	0.59	0.59	-7.81%	1,476,972	2.50
Aug 31, 2026	0.63	0.64	0.62	0.64	0.64	+0.00%	154,852	0.25
Aug 28, 2026	0.71	0.71	0.62	0.64	0.64	-8.57%	812,412	1.30
Aug 27, 2026	0.70	0.71	0.69	0.70	0.70	+0.00%	1,304,665	2.14
Aug 26, 2026	0.69	0.71	0.68	0.70	0.70	+2.94%	1,583,943	2.69
Aug 25, 2026	0.62	0.69	0.62	0.68	0.68	+6.25%	1,030,444	1.79
Aug 24, 2026	0.62	0.65	0.61	0.64	0.64	+1.59%	339,629	0.59

Rows:

Mega Uranium historical prices

Mega Uranium (MGA) Historical Prices

Become an Expert with TipRanks Premium