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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.4	0.45	0.45	0.45	0.4	1.68M
December 03, 2025	0.4	0.4	0.4	0.41	0.39	1.27M
December 02, 2025	0.38	0.4	0.4	0.4	0.38	710,949
December 01, 2025	0.39	0.38	0.38	0.4	0.38	900,000
November 28, 2025	0.39	0.39	0.39	0.4	0.38	719,468
November 27, 2025	0.38	0.4	0.4	0.4	0.38	49,739
November 26, 2025	0.39	0.4	0.4	0.4	0.38	484,900
November 25, 2025	0.38	0.39	0.39	0.39	0.37	387,800
November 24, 2025	0.35	0.38	0.38	0.38	0.35	681,605
November 21, 2025	0.35	0.36	0.36	0.37	0.34	769,000
November 20, 2025	0.38	0.36	0.36	0.4	0.36	520,000
November 19, 2025	0.39	0.39	0.39	0.39	0.37	553,629
November 18, 2025	0.36	0.38	0.38	0.38	0.36	540,900
November 17, 2025	0.37	0.36	0.36	0.39	0.36	793,100
November 14, 2025	0.37	0.38	0.38	0.39	0.36	618,642
November 13, 2025	0.4	0.38	0.38	0.4	0.37	400,389
November 12, 2025	0.41	0.4	0.4	0.41	0.39	205,200
November 11, 2025	0.39	0.4	0.4	0.41	0.39	605,500
November 10, 2025	0.4	0.41	0.41	0.41	0.39	419,900
November 07, 2025	0.37	0.39	0.39	0.4	0.37	638,100
November 06, 2025	0.42	0.38	0.38	0.42	0.38	1.11M
November 05, 2025	0.4	0.42	0.42	0.42	0.4	831,500
November 04, 2025	0.42	0.4	0.4	0.42	0.4	608,716
November 03, 2025	0.46	0.42	0.42	0.46	0.42	662,000
October 31, 2025	0.44	0.45	0.45	0.46	0.44	707,700
October 30, 2025	0.43	0.46	0.46	0.46	0.43	816,600
October 29, 2025	0.45	0.43	0.43	0.45	0.42	798,600
October 28, 2025	0.4	0.43	0.43	0.45	0.4	2.31M
October 27, 2025	0.41	0.39	0.39	0.41	0.38	742,300
October 24, 2025	0.39	0.41	0.41	0.42	0.39	416,800
October 23, 2025	0.38	0.4	0.4	0.41	0.38	677,800
October 22, 2025	0.37	0.38	0.38	0.4	0.37	448,800
October 21, 2025	0.39	0.37	0.37	0.39	0.37	1.42M
October 20, 2025	0.41	0.4	0.4	0.41	0.39	683,000
October 17, 2025	0.43	0.41	0.41	0.44	0.4	1.31M
October 16, 2025	0.44	0.44	0.44	0.49	0.44	1.9M
October 15, 2025	0.48	0.44	0.44	0.48	0.44	1.03M
October 14, 2025	0.44	0.47	0.47	0.48	0.42	1.89M
October 10, 2025	0.42	0.42	0.42	0.45	0.42	1.16M
October 09, 2025	0.43	0.42	0.42	0.45	0.42	530,318
October 08, 2025	0.44	0.43	0.43	0.45	0.43	966,020
October 07, 2025	0.41	0.44	0.44	0.46	0.41	1.32M
October 06, 2025	0.42	0.42	0.42	0.44	0.42	707,600
October 03, 2025	0.42	0.42	0.42	0.44	0.42	562,800
October 02, 2025	0.42	0.41	0.41	0.43	0.41	809,900
October 01, 2025	0.43	0.42	0.42	0.44	0.42	593,900
September 30, 2025	0.42	0.42	0.42	0.44	0.41	4.04M
September 29, 2025	0.45	0.42	0.42	0.45	0.42	672,213
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

Mega Uranium Ltd. (MGA.TO) TSX