Mega Uranium Ltd. - MGA.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.43	0.43	0.43	0.44	0.43	1.17M
September 25, 2025	0.4	0.42	0.42	0.43	0.4	1.4M
September 24, 2025	0.4	0.41	0.41	0.42	0.4	1.5M
September 23, 2025	0.4	0.4	0.4	0.43	0.4	1.95M
September 22, 2025	0.39	0.41	0.41	0.41	0.38	1.6M
September 19, 2025	0.37	0.39	0.39	0.4	0.36	1.44M
September 18, 2025	0.36	0.36	0.36	0.37	0.35	382,241
September 17, 2025	0.35	0.35	0.35	0.37	0.35	384,000
September 16, 2025	0.37	0.35	0.35	0.37	0.35	402,400
September 15, 2025	0.34	0.37	0.37	0.37	0.33	1.13M
September 12, 2025	0.35	0.33	0.33	0.35	0.33	351,531
September 11, 2025	0.35	0.35	0.35	0.36	0.34	373,024
September 10, 2025	0.33	0.34	0.34	0.35	0.33	1.04M
September 09, 2025	0.32	0.33	0.33	0.33	0.32	465,643
September 08, 2025	0.31	0.32	0.32	0.32	0.3	1.28M
September 05, 2025	0.3	0.31	0.31	0.31	0.3	405,845
September 04, 2025	0.31	0.31	0.31	0.31	0.3	118,617
September 03, 2025	0.3	0.31	0.31	0.31	0.3	576,265
September 02, 2025	0.31	0.3	0.3	0.31	0.29	462,716
August 29, 2025	0.3	0.31	0.31	0.31	0.3	1.03M
August 28, 2025	0.28	0.3	0.3	0.3	0.28	197,011
August 27, 2025	0.29	0.28	0.28	0.3	0.28	219,220
August 26, 2025	0.29	0.28	0.28	0.3	0.28	345,428
August 25, 2025	0.29	0.29	0.29	0.3	0.28	704,000
August 22, 2025	0.28	0.29	0.29	0.3	0.28	2.15M
August 21, 2025	0.27	0.28	0.28	0.28	0.27	449,400
August 20, 2025	0.27	0.27	0.27	0.27	0.26	293,500
August 19, 2025	0.27	0.27	0.27	0.27	0.26	955,839
August 18, 2025	0.27	0.27	0.27	0.27	0.27	166,003
August 15, 2025	0.27	0.27	0.27	0.28	0.27	387,158
August 14, 2025	0.28	0.27	0.27	0.28	0.27	207,893
August 13, 2025	0.28	0.28	0.28	0.28	0.27	869,922
August 12, 2025	0.28	0.27	0.27	0.28	0.27	627,800
August 11, 2025	0.27	0.28	0.28	0.28	0.27	268,700
August 08, 2025	0.28	0.27	0.27	0.28	0.27	758,201
August 07, 2025	0.29	0.28	0.28	0.29	0.28	249,019
August 06, 2025	0.28	0.29	0.29	0.29	0.28	1.01M
August 05, 2025	0.27	0.28	0.28	0.28	0.27	578,819
August 01, 2025	0.27	0.27	0.27	0.27	0.26	603,825
July 31, 2025	0.28	0.27	0.27	0.28	0.26	4.34M
July 30, 2025	0.28	0.28	0.28	0.29	0.28	497,209
July 29, 2025	0.29	0.28	0.28	0.29	0.28	355,320
July 28, 2025	0.3	0.28	0.28	0.3	0.28	610,400
July 25, 2025	0.3	0.31	0.31	0.31	0.3	520,600
July 24, 2025	0.29	0.31	0.31	0.31	0.29	543,000
July 23, 2025	0.3	0.3	0.3	0.3	0.29	537,202
July 22, 2025	0.29	0.29	0.29	0.3	0.29	725,200
July 21, 2025	0.3	0.3	0.3	0.3	0.29	528,400
July 18, 2025	0.29	0.3	0.3	0.3	0.29	492,643
July 17, 2025	0.28	0.28	0.28	0.3	0.28	1.18M
July 16, 2025	0.28	0.28	0.28	0.28	0.27	561,000
July 15, 2025	0.27	0.28	0.28	0.28	0.27	513,700
July 14, 2025	0.28	0.28	0.28	0.28	0.27	210,900
July 11, 2025	0.28	0.27	0.27	0.28	0.27	347,901
July 10, 2025	0.27	0.28	0.28	0.28	0.27	362,044
July 09, 2025	0.27	0.28	0.28	0.28	0.27	194,839
July 08, 2025	0.27	0.27	0.27	0.28	0.27	494,000
July 07, 2025	0.28	0.27	0.27	0.28	0.27	310,901
July 04, 2025	0.28	0.28	0.28	0.28	0.28	206,500
July 03, 2025	0.28	0.28	0.28	0.28	0.27	160,731

Mega Uranium Ltd. (MGA.TO) TSX