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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Mega Uranium Ltd. (MGA.TO) TSX