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 (%)
May 31, 2024 0.3006 0.3006 0.2800 0.2820 195,899 -0.01(-4.41%)
May 30, 2024 0.2770 0.3010 0.2770 0.2950 301,920 +0.01(+3.51%)
May 29, 2024 0.2700 0.2882 0.2700 0.2850 80,564 -0.01(-1.72%)
May 28, 2024 0.2860 0.3014 0.2860 0.2900 98,227 +0.00(+0.69%)
May 24, 2024 0.2870 0.2880 0.2850 0.2880 106,940 +0.00(+1.05%)
May 23, 2024 0.2800 0.2879 0.2800 0.2850 36,933 +0.00(+0.00%)
May 22, 2024 0.3001 0.3001 0.2790 0.2850 44,208 -0.02(-5.32%)
May 21, 2024 0.2800 0.3046 0.2730 0.3010 136,507 +0.01(+4.15%)
May 20, 2024 0.3000 0.3125 0.2819 0.2890 60,049 -0.00(-1.06%)
May 17, 2024 0.2751 0.2986 0.2726 0.2921 114,414 +0.02(+8.83%)
May 16, 2024 0.2757 0.2759 0.2683 0.2684 33,791 -0.00(-1.40%)
May 15, 2024 0.2698 0.2806 0.2678 0.2722 162,715 -0.00(-0.18%)
May 14, 2024 0.2727 0.2748 0.2693 0.2727 6,546 +0.00(+0.63%)
May 13, 2024 0.2700 0.2806 0.2687 0.2710 263,458 +0.00(+1.50%)
May 10, 2024 0.2882 0.2882 0.2670 0.2670 25,980 -0.01(-5.05%)
May 09, 2024 0.2647 0.2812 0.2643 0.2812 40,085 +0.01(+4.15%)
May 08, 2024 0.2829 0.2846 0.2700 0.2700 174,755 -0.02(-6.70%)
May 07, 2024 0.3023 0.3031 0.2894 0.2894 35,352 -0.00(-0.86%)
May 06, 2024 0.2947 0.3000 0.2869 0.2919 70,218 +0.00(+0.52%)
May 03, 2024 0.2946 0.3006 0.2904 0.2904 14,763 -0.01(-3.20%)
May 02, 2024 0.2987 0.3100 0.2987 0.3000 60,821 +0.00(+1.04%)
May 01, 2024 0.3069 0.3084 0.2946 0.2969 173,823 +0.01(+4.18%)
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%)
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.